Kin and Carta (KCT) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/12/2021 301.00p 306.00p 297.00p 306.00p 130276
06/12/2021 295.00p 300.00p 289.00p 295.00p 117861
03/12/2021 300.00p 305.00p 295.00p 295.00p 70527
02/12/2021 304.00p 304.00p 293.00p 293.00p 140478
01/12/2021 302.00p 306.00p 297.00p 306.00p 41965
30/11/2021 297.00p 309.00p 293.00p 299.00p 233601
29/11/2021 301.00p 304.00p 289.05p 297.00p 350197
26/11/2021 308.00p 308.00p 294.00p 299.00p 867745
25/11/2021 301.00p 320.00p 301.00p 310.00p 173011
24/11/2021 301.00p 306.67p 294.00p 301.00p 7428321
23/11/2021 335.00p 339.00p 301.00p 301.00p 254200
22/11/2021 328.00p 344.00p 327.00p 339.00p 1048661
19/11/2021 327.00p 333.00p 315.00p 330.00p 331537
18/11/2021 339.00p 339.00p 324.00p 327.00p 272178
17/11/2021 340.00p 348.00p 331.79p 339.00p 137174
16/11/2021 338.00p 348.00p 338.00p 340.00p 286606
15/11/2021 340.00p 342.22p 330.00p 342.00p 510693
12/11/2021 356.00p 356.00p 338.00p 339.00p 384491
11/11/2021 340.00p 359.00p 335.00p 348.00p 386397
10/11/2021 344.00p 349.00p 334.00p 335.00p 211259
09/11/2021 346.00p 349.00p 332.00p 340.00p 1302667
08/11/2021 321.00p 341.00p 313.52p 341.00p 1491121
05/11/2021 302.00p 330.00p 297.00p 315.00p 340798
04/11/2021 300.00p 306.00p 298.00p 303.00p 246112
03/11/2021 298.00p 302.00p 295.00p 299.00p 108793
02/11/2021 299.00p 304.20p 291.00p 298.00p 410653
01/11/2021 272.00p 298.00p 271.03p 295.00p 105863
29/10/2021 269.00p 272.00p 260.68p 267.00p 76985
28/10/2021 267.00p 269.00p 263.00p 269.00p 41460
27/10/2021 271.00p 273.00p 257.89p 266.00p 185811
26/10/2021 277.00p 282.69p 269.00p 271.00p 324036
25/10/2021 275.00p 284.00p 269.00p 275.00p 68414
22/10/2021 274.00p 293.00p 266.00p 273.00p 72387
21/10/2021 276.00p 288.00p 273.00p 278.00p 40987
20/10/2021 278.00p 282.00p 275.00p 277.00p 106594
19/10/2021 285.00p 288.00p 278.00p 280.00p 103411
18/10/2021 290.00p 293.00p 283.00p 283.00p 420332
15/10/2021 288.00p 290.00p 285.00p 287.00p 385744
14/10/2021 290.00p 293.00p 286.00p 286.00p 94688
13/10/2021 275.00p 295.00p 271.00p 289.00p 443474
12/10/2021 267.00p 273.07p 265.00p 270.00p 319626
11/10/2021 270.00p 270.37p 265.00p 266.00p 70100
08/10/2021 270.00p 281.00p 256.00p 269.00p 319462
07/10/2021 274.00p 276.00p 268.00p 268.00p 75986
06/10/2021 289.00p 289.00p 274.00p 274.00p 314329
05/10/2021 282.00p 290.00p 282.00p 287.00p 110865
04/10/2021 271.00p 282.00p 267.00p 277.00p 136620
01/10/2021 275.00p 279.00p 271.00p 271.00p 131043
30/09/2021 287.00p 291.37p 273.00p 275.00p 259138
29/09/2021 300.00p 300.00p 286.00p 286.00p 123811
28/09/2021 293.00p 297.00p 286.60p 293.00p 463310
27/09/2021 290.00p 295.00p 289.00p 292.00p 254234
24/09/2021 293.00p 293.00p 290.00p 291.00p 74546
23/09/2021 296.00p 298.00p 290.00p 294.00p 37248
22/09/2021 299.00p 306.00p 293.75p 297.00p 255421
21/09/2021 285.00p 294.00p 282.00p 294.00p 274969
20/09/2021 306.00p 306.00p 280.46p 281.00p 156294
17/09/2021 299.00p 301.00p 295.00p 295.00p 78459
16/09/2021 301.00p 301.00p 296.00p 299.00p 33433
15/09/2021 303.00p 305.24p 294.88p 297.00p 139407
14/09/2021 312.00p 315.00p 300.00p 302.00p 268646
13/09/2021 304.00p 309.56p 302.55p 308.00p 69006
10/09/2021 305.00p 306.39p 300.00p 304.00p 169464
09/09/2021 297.00p 302.00p 295.00p 302.00p 68149
08/09/2021 293.00p 299.00p 293.00p 296.00p 101505
07/09/2021 289.00p 297.00p 288.00p 296.00p 92796
06/09/2021 282.00p 292.87p 282.00p 288.00p 163155
03/09/2021 285.00p 291.00p 280.00p 285.00p 462427
02/09/2021 283.00p 286.00p 280.03p 285.00p 102720
01/09/2021 275.00p 282.03p 273.00p 280.00p 78177
31/08/2021 272.00p 277.00p 272.00p 274.00p 45522
27/08/2021 275.00p 276.62p 271.00p 271.00p 82688
26/08/2021 272.00p 280.08p 270.00p 274.00p 319999
25/08/2021 275.00p 277.00p 271.00p 271.00p 43294
24/08/2021 271.00p 274.00p 271.00p 272.00p 49851
23/08/2021 272.00p 275.00p 267.00p 271.00p 211508
20/08/2021 261.00p 271.00p 260.00p 269.00p 98821
19/08/2021 260.00p 260.00p 251.00p 258.00p 334640
18/08/2021 258.00p 260.00p 257.00p 260.00p 32506
17/08/2021 255.00p 261.00p 250.00p 258.00p 141519
16/08/2021 263.00p 263.00p 255.00p 255.00p 100055
13/08/2021 265.00p 265.00p 263.00p 263.00p 24756
12/08/2021 260.00p 265.00p 260.00p 265.00p 43981
11/08/2021 265.00p 265.00p 259.81p 260.00p 47785
10/08/2021 252.00p 264.00p 252.00p 261.00p 49204
09/08/2021 246.00p 254.00p 244.00p 252.00p 89799
06/08/2021 242.00p 249.00p 237.00p 244.00p 61811
05/08/2021 242.00p 244.92p 240.00p 241.00p 114365
04/08/2021 244.00p 245.00p 241.00p 242.00p 47144
03/08/2021 242.00p 244.00p 237.00p 241.00p 264183
02/08/2021 245.00p 245.00p 240.95p 241.00p 33919
30/07/2021 242.00p 249.00p 240.00p 240.00p 92464
29/07/2021 240.00p 247.00p 239.00p 243.00p 1562871
28/07/2021 241.00p 245.00p 238.00p 238.00p 99309
27/07/2021 241.00p 245.90p 240.00p 240.00p 1146396
26/07/2021 242.00p 244.00p 240.00p 240.00p 41149
23/07/2021 244.00p 249.00p 240.00p 242.00p 113734
22/07/2021 252.00p 252.00p 243.00p 243.00p 104933
21/07/2021 256.00p 256.00p 245.00p 249.00p 46122
20/07/2021 242.00p 249.00p 239.00p 245.00p 178673
19/07/2021 254.00p 254.04p 235.00p 235.00p 102424
16/07/2021 262.00p 264.22p 253.00p 254.00p 120703
15/07/2021 258.00p 265.00p 253.00p 253.00p 859445
14/07/2021 255.00p 259.00p 250.00p 258.00p 303408
13/07/2021 258.00p 261.00p 247.78p 253.00p 366963
12/07/2021 257.00p 259.50p 252.00p 256.00p 174962
09/07/2021 260.00p 261.00p 255.00p 256.00p 91898
08/07/2021 266.00p 267.00p 256.00p 259.00p 434420
07/07/2021 265.00p 265.00p 262.96p 264.00p 160244
06/07/2021 263.00p 267.00p 261.00p 264.00p 198585
05/07/2021 263.00p 268.00p 260.00p 263.00p 203392
02/07/2021 264.00p 269.00p 257.00p 263.00p 116921
01/07/2021 270.00p 274.00p 257.22p 263.00p 121772
30/06/2021 270.00p 275.00p 260.23p 264.00p 124953
29/06/2021 277.00p 282.95p 262.00p 270.00p 562591
28/06/2021 278.00p 290.00p 274.34p 278.00p 121543
25/06/2021 277.00p 286.00p 276.92p 286.00p 77216
24/06/2021 279.00p 286.00p 276.00p 277.00p 147897
23/06/2021 275.00p 284.00p 274.00p 278.00p 211793
22/06/2021 275.00p 277.00p 273.00p 275.00p 472317
21/06/2021 267.00p 275.00p 264.00p 275.00p 246572
18/06/2021 261.00p 273.05p 257.00p 273.00p 385100
17/06/2021 251.00p 263.00p 245.00p 256.00p 289322
16/06/2021 246.00p 257.00p 241.00p 252.00p 213019
15/06/2021 208.00p 246.00p 206.03p 245.00p 1275840
14/06/2021 194.00p 204.00p 193.95p 198.00p 70609
11/06/2021 194.50p 197.00p 193.00p 193.00p 85272
10/06/2021 193.00p 194.00p 192.50p 194.00p 58178
09/06/2021 193.00p 194.00p 190.50p 193.00p 75468
08/06/2021 195.00p 195.50p 192.00p 192.00p 92638
07/06/2021 195.00p 196.00p 193.50p 193.50p 182185
04/06/2021 196.50p 196.50p 192.50p 195.00p 64803
03/06/2021 197.50p 198.00p 196.00p 196.00p 541576
02/06/2021 197.50p 198.00p 196.50p 196.50p 123588
01/06/2021 200.00p 200.00p 196.26p 196.50p 812141
31/05/2021 196.50p 198.00p 195.00p 196.50p 1331028
28/05/2021 196.50p 198.00p 195.00p 196.50p 1331028
27/05/2021 192.00p 198.00p 192.00p 198.00p 1847026
26/05/2021 190.00p 197.00p 190.00p 192.00p 191624
25/05/2021 188.00p 196.50p 188.00p 190.00p 660033
24/05/2021 186.00p 189.00p 183.80p 189.00p 33848
21/05/2021 177.00p 188.00p 176.50p 184.00p 1515120
20/05/2021 173.00p 177.00p 172.50p 177.00p 55108
19/05/2021 172.00p 174.00p 171.50p 172.50p 69137
18/05/2021 173.00p 174.00p 172.00p 172.00p 99307
17/05/2021 173.00p 174.50p 171.50p 173.00p 127982
14/05/2021 174.00p 176.00p 172.00p 173.00p 120265
13/05/2021 175.00p 175.00p 169.14p 174.00p 121663
12/05/2021 175.00p 176.50p 174.00p 175.00p 40406
11/05/2021 174.50p 176.00p 173.50p 175.00p 40762
10/05/2021 176.00p 176.60p 174.00p 175.00p 57960
07/05/2021 177.00p 178.00p 176.00p 177.00p 181851
06/05/2021 176.00p 177.50p 175.00p 177.00p 64213
05/05/2021 174.00p 177.00p 173.00p 175.50p 125942
04/05/2021 177.00p 177.00p 174.00p 174.00p 32415
03/05/2021 177.00p 178.00p 174.32p 177.00p 129426
30/04/2021 177.00p 178.00p 174.32p 177.00p 129426
29/04/2021 176.00p 177.00p 175.00p 176.00p 48651
28/04/2021 176.50p 179.50p 175.16p 178.00p 103334
27/04/2021 176.00p 176.50p 174.00p 175.50p 156134
26/04/2021 177.50p 178.00p 175.00p 178.00p 27520
23/04/2021 176.00p 178.00p 174.95p 176.00p 24507
22/04/2021 176.50p 176.50p 173.00p 175.50p 29028
21/04/2021 179.00p 181.50p 174.00p 175.00p 94914
20/04/2021 187.00p 190.00p 172.00p 177.00p 132383
19/04/2021 190.00p 191.50p 184.50p 187.00p 368953
16/04/2021 184.50p 190.50p 181.50p 189.00p 599007
15/04/2021 176.00p 183.00p 176.00p 182.00p 360268
14/04/2021 179.00p 184.50p 172.50p 177.00p 73400
13/04/2021 177.50p 179.50p 177.00p 179.50p 18308
12/04/2021 178.50p 180.50p 176.50p 178.50p 548055
09/04/2021 178.00p 183.50p 172.50p 179.00p 114257
08/04/2021 172.00p 174.50p 170.00p 174.50p 113472
07/04/2021 176.50p 177.48p 171.50p 171.50p 84188
06/04/2021 175.50p 189.00p 174.00p 178.00p 49765
02/04/2021 179.00p 179.00p 175.00p 177.50p 69370
01/04/2021 179.00p 179.00p 175.00p 177.50p 69370
31/03/2021 179.00p 181.50p 175.50p 177.50p 112235
30/03/2021 176.50p 179.00p 175.00p 176.00p 204245
29/03/2021 178.00p 181.00p 177.00p 178.00p 175385
26/03/2021 181.50p 183.50p 176.00p 179.50p 135917
25/03/2021 175.50p 182.00p 175.50p 180.00p 142923
24/03/2021 176.00p 180.50p 174.00p 176.00p 171398
23/03/2021 181.00p 184.95p 174.00p 174.00p 101593
22/03/2021 181.00p 189.00p 173.00p 174.50p 181495
19/03/2021 181.00p 187.00p 173.00p 181.00p 289983
18/03/2021 170.50p 183.50p 170.50p 181.00p 911017
17/03/2021 171.50p 175.00p 167.00p 170.00p 314244
16/03/2021 157.50p 172.00p 157.50p 169.50p 762473
15/03/2021 154.00p 161.00p 153.00p 157.00p 94085
12/03/2021 154.00p 157.00p 148.00p 150.00p 1081656
11/03/2021 157.00p 162.00p 155.00p 155.00p 155255
10/03/2021 147.50p 163.00p 144.00p 158.00p 1930497
09/03/2021 148.00p 149.50p 146.50p 148.00p 67737
08/03/2021 139.00p 150.00p 133.27p 150.00p 1688615
05/03/2021 143.00p 146.50p 137.00p 139.00p 59371
04/03/2021 143.00p 147.40p 140.00p 144.00p 69418
03/03/2021 146.00p 149.00p 141.64p 143.00p 356540
02/03/2021 154.50p 154.50p 146.79p 147.50p 47987
01/03/2021 147.50p 152.50p 143.50p 147.00p 154573

*Close Price adjusted for both dividends and splits