Kin and Carta (KCT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kin and Carta

Date Open High Low Close* Volume
26/09/2022 191.60p 191.60p 171.00p 175.20p 94190
23/09/2022 182.20p 192.60p 180.00p 180.00p 101406
22/09/2022 183.40p 186.40p 180.00p 182.80p 17659
21/09/2022 180.20p 185.77p 180.20p 180.60p 7478
20/09/2022 189.40p 198.80p 183.60p 185.40p 183741
16/09/2022 190.20p 199.00p 190.20p 191.20p 158915
15/09/2022 194.80p 198.00p 191.18p 195.60p 123650
14/09/2022 186.60p 198.40p 186.60p 194.80p 15989
13/09/2022 191.80p 192.40p 188.60p 192.20p 28096
12/09/2022 192.60p 194.00p 188.20p 188.20p 43675
09/09/2022 192.00p 196.00p 191.20p 191.80p 53084
08/09/2022 188.60p 189.80p 185.00p 189.60p 11433
07/09/2022 188.80p 193.00p 185.20p 187.00p 14247
06/09/2022 193.40p 194.40p 189.00p 192.00p 8189
05/09/2022 188.60p 194.00p 185.80p 193.00p 75613
02/09/2022 188.40p 192.00p 185.40p 188.60p 56653
01/09/2022 203.50p 205.40p 191.20p 194.20p 721345
31/08/2022 205.00p 207.00p 204.00p 205.00p 136087
30/08/2022 207.00p 210.50p 205.00p 205.50p 143325
26/08/2022 207.50p 207.50p 204.96p 207.50p 10728
25/08/2022 205.00p 207.50p 205.00p 206.50p 613043
24/08/2022 205.00p 207.50p 204.50p 205.00p 345778
23/08/2022 205.00p 213.00p 203.50p 205.00p 45734
22/08/2022 204.50p 206.00p 202.00p 205.00p 222142
19/08/2022 207.50p 207.50p 202.50p 205.50p 199057
18/08/2022 208.00p 211.00p 203.50p 205.00p 207661
17/08/2022 207.00p 208.00p 200.00p 206.00p 36785
16/08/2022 202.00p 203.00p 197.00p 198.60p 294206
15/08/2022 200.00p 202.50p 195.75p 199.00p 189619
12/08/2022 195.00p 201.50p 193.50p 198.00p 456908
11/08/2022 188.00p 195.40p 185.20p 195.40p 87173
10/08/2022 185.40p 186.80p 178.80p 186.00p 183464
09/08/2022 193.00p 193.00p 179.20p 180.00p 350333
08/08/2022 195.00p 195.00p 192.80p 193.60p 576399
05/08/2022 193.80p 197.20p 188.72p 194.40p 92586
04/08/2022 188.20p 189.00p 182.20p 185.00p 57309
03/08/2022 170.00p 196.20p 170.00p 194.80p 300378
02/08/2022 184.00p 184.56p 176.40p 177.00p 87495
01/08/2022 187.80p 187.80p 182.80p 184.40p 89083
29/07/2022 185.20p 188.20p 185.00p 187.20p 420247
28/07/2022 188.00p 189.20p 186.00p 186.00p 303377
27/07/2022 187.00p 189.00p 186.56p 187.60p 258574
26/07/2022 187.20p 188.80p 183.90p 188.20p 143642
25/07/2022 187.20p 190.85p 183.00p 188.80p 106160
22/07/2022 189.00p 194.00p 181.00p 193.60p 596982
21/07/2022 182.00p 189.00p 181.46p 187.00p 512886
20/07/2022 170.20p 186.00p 170.20p 176.60p 1028355
19/07/2022 171.00p 173.00p 170.00p 172.00p 52717
18/07/2022 173.00p 174.30p 171.80p 173.00p 206262
15/07/2022 168.20p 172.00p 166.60p 172.00p 136076
14/07/2022 171.00p 173.40p 164.00p 169.00p 1433678
13/07/2022 178.20p 178.20p 167.40p 171.00p 180192
12/07/2022 179.20p 179.20p 174.60p 175.20p 26032
11/07/2022 182.60p 185.60p 172.60p 172.60p 56752
08/07/2022 178.20p 181.80p 175.40p 175.40p 14396
07/07/2022 173.20p 178.20p 173.20p 175.00p 88117
06/07/2022 172.20p 174.40p 166.80p 172.60p 139257
05/07/2022 179.60p 180.20p 173.80p 173.80p 15586
04/07/2022 177.60p 178.86p 171.60p 174.00p 99867
01/07/2022 177.00p 178.20p 172.48p 174.00p 106252
30/06/2022 177.00p 177.04p 170.00p 175.40p 250774
29/06/2022 175.20p 179.40p 171.40p 176.20p 75426
28/06/2022 183.00p 188.20p 179.80p 181.20p 123587
27/06/2022 184.80p 188.00p 179.60p 182.00p 410639
24/06/2022 181.60p 184.00p 176.60p 179.80p 65810
23/06/2022 180.20p 182.20p 173.80p 180.80p 295581
22/06/2022 180.60p 187.00p 173.80p 178.40p 1000441
21/06/2022 187.80p 188.00p 181.60p 184.40p 97789
20/06/2022 190.20p 190.20p 185.00p 186.00p 106221
17/06/2022 193.60p 194.80p 186.40p 188.40p 781800
16/06/2022 197.00p 199.72p 186.00p 190.00p 224563
15/06/2022 200.00p 200.50p 197.20p 197.20p 872138
14/06/2022 195.00p 199.80p 192.00p 197.80p 87125
13/06/2022 206.00p 206.00p 192.20p 196.00p 198069
10/06/2022 210.00p 217.00p 204.00p 206.50p 77993
09/06/2022 214.50p 216.37p 208.00p 209.00p 51844
08/06/2022 219.00p 219.00p 213.00p 214.00p 93701
07/06/2022 220.50p 223.58p 213.50p 216.50p 328316
06/06/2022 217.00p 220.50p 215.00p 220.00p 344796
01/06/2022 218.50p 218.50p 212.00p 215.00p 126488
31/05/2022 223.50p 224.00p 214.00p 217.00p 216526
27/05/2022 221.00p 224.00p 218.50p 219.50p 478398
26/05/2022 218.00p 222.50p 218.00p 221.00p 207662
25/05/2022 217.00p 220.50p 215.00p 218.50p 75145
24/05/2022 220.00p 224.50p 217.00p 217.00p 111486
23/05/2022 219.00p 226.50p 219.00p 222.00p 39167
20/05/2022 216.00p 226.50p 216.00p 220.50p 580710
19/05/2022 213.00p 221.75p 213.00p 216.00p 819012
18/05/2022 232.00p 236.50p 223.00p 224.00p 115468
17/05/2022 230.00p 234.50p 230.00p 233.00p 651628
16/05/2022 230.00p 232.00p 227.90p 229.50p 317566
13/05/2022 229.00p 234.00p 229.00p 231.00p 45563
12/05/2022 223.00p 233.00p 222.00p 228.00p 223117
11/05/2022 216.00p 237.00p 216.00p 233.00p 5745492
10/05/2022 211.00p 220.00p 211.00p 217.00p 563517
09/05/2022 218.50p 218.50p 206.50p 211.00p 293511
06/05/2022 211.50p 221.20p 205.50p 218.00p 650611
05/05/2022 222.00p 228.30p 209.50p 211.50p 115894
04/05/2022 237.00p 239.00p 220.50p 220.50p 1161239
03/05/2022 231.50p 237.50p 230.50p 237.00p 2532445
29/04/2022 230.00p 236.50p 230.00p 233.50p 103619
28/04/2022 214.00p 235.00p 214.00p 230.00p 688899
27/04/2022 220.00p 226.50p 220.00p 224.00p 518091
26/04/2022 225.00p 227.50p 221.00p 224.00p 708883
25/04/2022 220.00p 227.00p 220.00p 225.00p 43913
22/04/2022 237.00p 237.00p 223.00p 225.50p 72172
21/04/2022 230.00p 232.00p 226.50p 227.00p 925217
20/04/2022 231.00p 234.00p 229.00p 229.50p 152807
19/04/2022 230.50p 236.50p 226.50p 232.00p 315354
14/04/2022 222.00p 231.50p 222.00p 228.50p 163435
13/04/2022 228.00p 229.50p 220.50p 227.50p 166997
12/04/2022 222.50p 231.00p 222.50p 227.50p 1601055
11/04/2022 232.00p 232.00p 220.50p 227.50p 603566
08/04/2022 234.50p 238.50p 223.00p 225.50p 132996
07/04/2022 234.00p 237.00p 232.50p 233.50p 160751
06/04/2022 237.00p 242.46p 230.50p 234.00p 234594
05/04/2022 251.00p 251.00p 233.50p 241.00p 100355
04/04/2022 244.00p 252.00p 239.88p 249.00p 224088
01/04/2022 255.00p 255.00p 242.00p 244.00p 103151
31/03/2022 263.00p 264.00p 253.00p 255.00p 109934
30/03/2022 274.00p 274.00p 261.00p 264.00p 150649
29/03/2022 273.00p 276.00p 267.00p 273.00p 110519
28/03/2022 279.00p 279.00p 269.00p 271.00p 159149
25/03/2022 285.00p 286.52p 272.00p 278.00p 194567
24/03/2022 292.00p 293.00p 282.00p 284.00p 149545
23/03/2022 269.00p 292.00p 268.51p 289.00p 579064
22/03/2022 270.00p 270.00p 266.00p 269.00p 871820
21/03/2022 270.00p 277.38p 263.00p 267.00p 89831
18/03/2022 264.00p 280.00p 260.00p 280.00p 145413
17/03/2022 264.00p 267.00p 262.00p 264.00p 32271
16/03/2022 257.00p 262.00p 255.00p 259.00p 79700
15/03/2022 263.00p 263.00p 244.00p 251.00p 237334
14/03/2022 253.00p 254.99p 248.00p 249.00p 71007
11/03/2022 253.00p 258.00p 248.00p 252.00p 261815
10/03/2022 249.00p 252.00p 245.00p 250.00p 210071
09/03/2022 237.00p 249.00p 230.00p 246.00p 83074
08/03/2022 242.00p 249.00p 226.00p 228.00p 229621
07/03/2022 241.00p 258.00p 233.00p 243.00p 108558
04/03/2022 265.00p 265.00p 244.00p 244.00p 126154
03/03/2022 268.00p 270.00p 258.00p 266.00p 142238
02/03/2022 244.00p 275.00p 238.00p 270.00p 189715
01/03/2022 258.00p 263.00p 241.00p 241.00p 61341
28/02/2022 265.00p 265.00p 254.00p 259.00p 127033
25/02/2022 239.00p 262.24p 236.45p 257.00p 1165312
24/02/2022 230.00p 237.00p 222.00p 231.00p 149688
23/02/2022 239.00p 240.00p 235.00p 239.00p 125612
22/02/2022 238.00p 243.00p 236.00p 238.00p 257542
21/02/2022 240.00p 240.00p 232.30p 239.00p 61258
18/02/2022 233.00p 243.00p 231.00p 240.00p 117598
17/02/2022 238.00p 242.00p 232.00p 235.00p 64827
16/02/2022 251.00p 251.00p 239.00p 239.00p 56355
15/02/2022 245.00p 259.00p 242.10p 248.00p 148791
14/02/2022 233.00p 247.00p 227.00p 245.00p 260740
11/02/2022 240.00p 245.30p 234.00p 235.00p 107643
10/02/2022 224.00p 245.00p 222.00p 240.00p 2738219
09/02/2022 222.00p 225.00p 215.00p 215.00p 420760
08/02/2022 216.00p 220.00p 215.00p 220.00p 156675
07/02/2022 216.00p 219.00p 215.00p 217.00p 52078
04/02/2022 225.00p 227.66p 215.00p 215.00p 95727
03/02/2022 228.00p 229.00p 223.00p 225.00p 66954
02/02/2022 232.00p 233.00p 228.00p 228.00p 79100
01/02/2022 230.00p 237.00p 225.00p 229.00p 100609
31/01/2022 231.00p 239.00p 228.05p 232.00p 112682
28/01/2022 244.00p 244.00p 221.50p 228.00p 286105
27/01/2022 247.00p 250.00p 243.00p 244.00p 94254
26/01/2022 239.00p 248.00p 239.00p 246.00p 49960
25/01/2022 241.00p 244.00p 235.00p 238.00p 216768
24/01/2022 253.00p 253.00p 237.00p 237.00p 258990
21/01/2022 257.00p 257.00p 242.00p 249.00p 254724
20/01/2022 261.00p 261.00p 255.00p 256.00p 71885
19/01/2022 263.00p 264.00p 257.00p 258.00p 232812
18/01/2022 271.00p 271.00p 262.00p 262.00p 101272
17/01/2022 269.00p 275.00p 267.00p 272.00p 136090
14/01/2022 275.00p 276.00p 265.00p 267.00p 116639
13/01/2022 277.00p 280.16p 270.00p 272.00p 78871
12/01/2022 270.00p 279.00p 268.00p 277.00p 136524
10/01/2022 273.00p 279.15p 268.00p 268.00p 289762
07/01/2022 275.00p 278.00p 267.00p 274.00p 199814
06/01/2022 293.00p 293.00p 276.00p 276.00p 262684
05/01/2022 296.00p 298.32p 293.00p 294.00p 84830
04/01/2022 292.00p 302.31p 291.00p 296.00p 136082
03/01/2022 305.00p 305.00p 291.00p 291.00p 45630
31/12/2021 305.00p 305.00p 291.00p 291.00p 45630
30/12/2021 296.00p 300.00p 294.00p 295.00p 272868
29/12/2021 305.00p 305.00p 294.00p 294.00p 61279
28/12/2021 295.00p 298.00p 292.00p 292.00p 29380
27/12/2021 295.00p 298.00p 292.00p 292.00p 29380
24/12/2021 295.00p 298.00p 292.00p 292.00p 20298
23/12/2021 289.00p 294.00p 289.00p 294.00p 44058
22/12/2021 287.00p 294.00p 287.00p 289.00p 99928
21/12/2021 285.00p 290.00p 282.00p 287.00p 120123
20/12/2021 285.00p 290.00p 279.00p 283.00p 153265
17/12/2021 283.00p 291.00p 283.00p 287.00p 96870
16/12/2021 296.00p 297.00p 285.00p 285.00p 135871
15/12/2021 295.00p 296.00p 278.00p 291.00p 209718
14/12/2021 310.00p 312.00p 294.00p 294.00p 219725
13/12/2021 320.00p 320.00p 310.00p 311.00p 96233
10/12/2021 314.00p 317.00p 307.00p 310.00p 94358
09/12/2021 314.00p 317.90p 309.00p 311.00p 194681
08/12/2021 314.00p 315.00p 308.00p 311.00p 84086

*Close Price adjusted for both dividends and splits