K3 Capital Group (K3C) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. K3 Capital Group

Date Open High Low Close* Volume
27/07/2021 340.00p 350.00p 331.00p 342.50p 33966
26/07/2021 347.50p 350.00p 330.00p 340.00p 52319
23/07/2021 346.50p 350.00p 345.60p 347.50p 61510
22/07/2021 342.50p 350.00p 341.65p 343.00p 25747
21/07/2021 319.50p 345.00p 319.50p 342.50p 89523
20/07/2021 312.00p 328.86p 310.65p 319.50p 126265
19/07/2021 327.50p 334.00p 300.00p 310.00p 192840
16/07/2021 345.00p 345.00p 323.84p 327.50p 102147
15/07/2021 347.50p 350.00p 337.00p 345.00p 28905
14/07/2021 355.00p 360.00p 341.00p 347.50p 20346
13/07/2021 355.00p 359.00p 350.00p 355.00p 98977
12/07/2021 352.50p 360.00p 352.00p 360.00p 70638
09/07/2021 355.00p 364.00p 345.30p 352.50p 50372
08/07/2021 357.50p 360.00p 350.00p 355.00p 63666
07/07/2021 338.00p 366.00p 333.00p 366.00p 118252
06/07/2021 344.50p 351.00p 336.00p 338.00p 35981
05/07/2021 348.00p 350.44p 345.90p 348.00p 19268
02/07/2021 348.00p 351.00p 346.55p 348.00p 10783
01/07/2021 348.00p 350.60p 345.00p 348.00p 47948
30/06/2021 348.00p 352.00p 348.00p 348.00p 30978
29/06/2021 341.50p 351.00p 340.18p 348.00p 68827
28/06/2021 322.50p 347.00p 320.50p 341.50p 101613
25/06/2021 337.00p 337.00p 320.20p 327.00p 84432
24/06/2021 340.00p 340.00p 330.00p 335.00p 120325
23/06/2021 351.00p 355.00p 335.00p 340.00p 83613
22/06/2021 350.00p 351.47p 344.00p 349.50p 37506
21/06/2021 368.50p 374.22p 340.00p 345.00p 66764
18/06/2021 375.00p 380.00p 362.00p 363.50p 42495
17/06/2021 375.00p 380.00p 370.00p 370.00p 20594
16/06/2021 375.00p 380.00p 370.30p 375.00p 23584
15/06/2021 377.00p 382.00p 369.30p 375.00p 101581
14/06/2021 366.50p 370.00p 360.65p 366.50p 7835
11/06/2021 360.00p 372.00p 355.55p 366.50p 30564
10/06/2021 363.50p 370.00p 355.00p 355.00p 22259
09/06/2021 367.50p 370.00p 358.30p 363.50p 39716
08/06/2021 382.50p 385.00p 365.00p 375.00p 29774
07/06/2021 382.50p 385.00p 375.00p 375.00p 39048
04/06/2021 392.50p 395.00p 375.00p 382.50p 45359
03/06/2021 392.50p 394.30p 390.00p 392.50p 52348
02/06/2021 392.50p 395.00p 390.50p 392.50p 74841
01/06/2021 373.50p 395.00p 372.55p 388.00p 83449
31/05/2021 364.00p 376.44p 360.00p 373.50p 28712
28/05/2021 364.00p 376.44p 360.00p 373.50p 28712
27/05/2021 364.00p 370.00p 362.53p 364.00p 20524
26/05/2021 365.00p 370.00p 358.00p 370.00p 61461
25/05/2021 357.50p 375.00p 350.00p 360.00p 80827
24/05/2021 345.00p 360.00p 337.00p 357.50p 87273
21/05/2021 343.50p 350.00p 341.00p 343.50p 20535
20/05/2021 338.50p 348.05p 332.00p 343.50p 33645
19/05/2021 336.50p 345.00p 332.00p 338.50p 80860
18/05/2021 336.50p 343.00p 335.50p 336.50p 14319
17/05/2021 336.50p 341.96p 333.55p 336.50p 16233
14/05/2021 336.50p 339.75p 330.00p 336.50p 26402
13/05/2021 336.50p 340.00p 330.00p 336.50p 43721
12/05/2021 336.50p 341.01p 333.55p 336.50p 15431
11/05/2021 339.00p 343.00p 333.55p 336.00p 54749
10/05/2021 345.00p 348.00p 335.00p 339.00p 31982
07/05/2021 327.50p 345.00p 327.50p 340.00p 74615
06/05/2021 332.50p 349.00p 325.00p 349.00p 20504
05/05/2021 332.50p 336.00p 325.00p 332.50p 18855
04/05/2021 332.50p 336.00p 326.26p 332.50p 38935
03/05/2021 339.50p 344.00p 325.00p 326.00p 93685
30/04/2021 339.50p 344.00p 325.00p 326.00p 84696
29/04/2021 340.00p 340.00p 336.00p 340.00p 5874
28/04/2021 339.50p 344.00p 333.00p 340.00p 25996
27/04/2021 339.50p 344.00p 335.00p 339.50p 42796
26/04/2021 339.50p 344.00p 335.00p 344.00p 27308
23/04/2021 328.50p 345.00p 325.00p 344.00p 67471
22/04/2021 328.50p 328.50p 312.00p 328.50p 59463
21/04/2021 329.00p 332.00p 325.00p 329.00p 17039
20/04/2021 341.50p 344.30p 324.18p 329.50p 94083
19/04/2021 342.50p 346.00p 338.00p 341.50p 40137
16/04/2021 340.00p 345.00p 340.00p 342.50p 111858
15/04/2021 333.00p 344.00p 327.20p 340.00p 139029
14/04/2021 331.00p 355.00p 331.00p 338.00p 679639
13/04/2021 312.50p 320.00p 310.00p 312.50p 34803
12/04/2021 312.50p 320.00p 305.00p 305.00p 42714
09/04/2021 302.00p 315.00p 302.00p 310.00p 55591
08/04/2021 302.00p 304.00p 300.00p 302.00p 39968
07/04/2021 297.50p 304.00p 295.00p 299.50p 70755
06/04/2021 289.00p 299.93p 287.00p 297.00p 108894
05/04/2021 284.00p 290.00p 278.36p 288.00p 65532
02/04/2021 284.00p 290.00p 278.36p 288.00p 65532
01/04/2021 284.00p 290.00p 278.36p 288.00p 65532
31/03/2021 291.00p 300.00p 278.36p 284.00p 50509
30/03/2021 291.00p 294.80p 287.50p 291.00p 34320
29/03/2021 292.50p 298.00p 287.50p 291.00p 23009
26/03/2021 292.50p 292.50p 288.00p 292.50p 26332
25/03/2021 292.50p 295.00p 287.50p 292.50p 28655
24/03/2021 292.50p 292.50p 287.00p 292.50p 26536
23/03/2021 292.50p 297.73p 290.00p 292.50p 48997
22/03/2021 293.50p 301.00p 288.70p 292.50p 13446
19/03/2021 293.50p 296.75p 288.70p 292.00p 13437
18/03/2021 290.00p 299.68p 288.60p 293.50p 32945
17/03/2021 295.00p 295.00p 286.66p 290.00p 44505
16/03/2021 295.00p 299.75p 288.00p 289.00p 664953
15/03/2021 295.00p 300.00p 290.00p 295.00p 42775
12/03/2021 300.50p 305.00p 290.00p 290.00p 24392
11/03/2021 300.50p 303.70p 296.00p 300.50p 24072
10/03/2021 303.00p 310.00p 296.00p 300.50p 42240
09/03/2021 305.00p 309.75p 296.70p 303.00p 24179
08/03/2021 303.00p 310.00p 296.00p 305.00p 47590
05/03/2021 297.00p 310.00p 293.50p 306.00p 79704
04/03/2021 286.50p 302.00p 285.30p 300.00p 426637
03/03/2021 272.00p 277.00p 267.00p 277.00p 738851
02/03/2021 272.00p 273.40p 267.00p 267.00p 24014
01/03/2021 274.50p 279.80p 260.00p 270.00p 61629
26/02/2021 267.50p 279.00p 262.00p 270.00p 74124
25/02/2021 258.50p 272.50p 250.00p 262.00p 96776
24/02/2021 271.50p 271.50p 255.00p 260.50p 65157
23/02/2021 277.50p 280.00p 265.00p 271.50p 43496
22/02/2021 277.50p 280.00p 275.13p 277.50p 45826
19/02/2021 275.00p 280.00p 275.00p 279.00p 34124
18/02/2021 277.00p 280.00p 275.06p 277.50p 148582
17/02/2021 268.00p 280.00p 266.00p 280.00p 105343
16/02/2021 282.50p 284.00p 264.00p 268.00p 363937
15/02/2021 277.50p 283.00p 270.10p 276.00p 79975
12/02/2021 283.00p 285.00p 277.00p 280.00p 24433
11/02/2021 283.00p 288.00p 278.00p 278.00p 57828
10/02/2021 283.00p 288.00p 278.00p 288.00p 46109
09/02/2021 276.50p 286.00p 275.00p 283.00p 406062
08/02/2021 262.50p 279.93p 262.50p 276.50p 232504
05/02/2021 262.00p 265.83p 260.00p 262.50p 55777
04/02/2021 262.00p 263.00p 259.00p 262.00p 33298
03/02/2021 262.00p 265.00p 258.39p 262.00p 41727
02/02/2021 260.50p 266.00p 259.00p 262.00p 59385
01/02/2021 257.50p 274.44p 253.00p 266.00p 275944
29/01/2021 242.00p 254.00p 242.00p 252.00p 59105
28/01/2021 237.50p 246.00p 230.00p 242.00p 112902
27/01/2021 259.00p 265.00p 235.15p 240.00p 66287
26/01/2021 259.00p 262.80p 255.00p 259.00p 20744
25/01/2021 264.00p 265.60p 255.00p 260.00p 72404
22/01/2021 264.50p 268.00p 260.00p 264.00p 32879
21/01/2021 265.50p 270.75p 264.00p 265.00p 67186
20/01/2021 265.50p 267.00p 264.08p 267.00p 27608
19/01/2021 263.50p 267.00p 262.50p 265.50p 32799
18/01/2021 263.50p 264.90p 260.77p 263.50p 54857
15/01/2021 263.50p 276.00p 260.18p 261.00p 63197
14/01/2021 268.00p 268.00p 262.00p 265.50p 50592
13/01/2021 259.50p 272.00p 259.50p 268.00p 134215
12/01/2021 259.50p 265.00p 255.00p 255.00p 63964
11/01/2021 244.00p 270.00p 244.00p 259.50p 203709
08/01/2021 242.50p 248.00p 238.00p 244.00p 118430
07/01/2021 246.50p 255.00p 238.00p 255.00p 119560
06/01/2021 251.00p 253.40p 245.00p 250.00p 40496
05/01/2021 253.00p 254.84p 246.00p 250.00p 58110
04/01/2021 255.50p 261.00p 251.00p 254.00p 44122
01/01/2021 255.50p 260.00p 253.55p 255.50p 31871
31/12/2020 255.50p 260.00p 253.55p 255.50p 31871
30/12/2020 253.50p 261.00p 250.00p 261.00p 73587
29/12/2020 239.00p 260.00p 238.16p 253.50p 86533
28/12/2020 233.00p 240.00p 233.00p 239.00p 55110
25/12/2020 233.00p 240.00p 233.00p 239.00p 55110
24/12/2020 233.00p 240.00p 233.00p 239.00p 55110
23/12/2020 232.50p 234.90p 230.00p 233.00p 56090
22/12/2020 227.50p 235.00p 221.00p 232.50p 81951
21/12/2020 240.00p 243.80p 221.00p 227.50p 104553
18/12/2020 244.00p 246.90p 235.00p 236.00p 51392
17/12/2020 233.00p 248.00p 233.00p 243.50p 105604
16/12/2020 222.50p 231.90p 220.00p 231.50p 1078417
15/12/2020 221.00p 229.25p 220.00p 222.00p 180075
14/12/2020 197.50p 209.85p 195.00p 202.50p 28622
11/12/2020 205.00p 208.69p 195.00p 197.50p 74539
10/12/2020 205.00p 210.00p 200.00p 205.00p 34891
09/12/2020 205.00p 209.40p 200.00p 201.00p 17117
08/12/2020 205.00p 210.00p 201.61p 205.00p 23775
07/12/2020 219.00p 230.00p 200.00p 200.00p 89819
04/12/2020 219.50p 224.00p 214.00p 219.00p 44428
03/12/2020 218.00p 225.00p 215.06p 225.00p 15852
02/12/2020 220.00p 226.00p 215.00p 226.00p 70435
01/12/2020 222.50p 234.00p 215.00p 218.00p 48089
30/11/2020 210.00p 226.93p 208.55p 222.50p 87978
27/11/2020 214.50p 215.00p 200.00p 209.00p 95722
26/11/2020 214.00p 222.00p 211.64p 216.00p 72507
25/11/2020 214.00p 227.78p 212.25p 214.00p 236925
24/11/2020 197.00p 218.00p 192.13p 215.00p 116292
23/11/2020 187.50p 200.00p 187.40p 200.00p 318746
20/11/2020 196.00p 200.00p 185.00p 187.50p 89340
19/11/2020 193.50p 202.50p 192.60p 200.00p 59180
18/11/2020 184.50p 195.11p 184.50p 193.50p 93249
17/11/2020 180.50p 189.00p 177.10p 187.50p 74709
16/11/2020 168.00p 184.44p 168.00p 180.00p 1021028
13/11/2020 167.50p 180.00p 163.55p 168.00p 39089
12/11/2020 168.50p 175.00p 165.55p 175.00p 58736
10/11/2020 157.00p 160.00p 154.00p 158.50p 146161
09/11/2020 148.50p 160.00p 145.55p 157.00p 171684
06/11/2020 148.50p 149.00p 145.00p 145.00p 28031
05/11/2020 151.50p 151.50p 146.00p 148.50p 24907
04/11/2020 146.50p 157.00p 145.98p 151.50p 75901
03/11/2020 146.50p 146.50p 143.07p 146.50p 2724
02/11/2020 146.50p 146.50p 143.00p 146.50p 26081
30/10/2020 149.50p 150.55p 146.00p 146.50p 20507
29/10/2020 150.00p 150.10p 146.00p 149.50p 52971
28/10/2020 150.00p 153.00p 148.00p 150.00p 72881
27/10/2020 150.00p 150.00p 147.00p 150.00p 34532
26/10/2020 151.00p 151.00p 149.00p 150.00p 7054
23/10/2020 151.00p 151.00p 149.00p 151.00p 34665
22/10/2020 150.50p 151.00p 148.00p 151.00p 12441
21/10/2020 147.50p 150.93p 144.00p 148.00p 48786
20/10/2020 147.50p 150.50p 144.00p 147.50p 30758

*Close Price adjusted for both dividends and splits