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
19/10/2020 147.50p 150.00p 144.00p 147.50p 20901
16/10/2020 147.50p 150.93p 144.15p 147.50p 25598
15/10/2020 148.00p 149.44p 144.15p 146.00p 19530
14/10/2020 149.50p 151.00p 144.00p 148.00p 52820
13/10/2020 149.50p 152.93p 146.07p 149.50p 40333
12/10/2020 149.50p 152.00p 146.00p 149.50p 43200
09/10/2020 149.50p 157.00p 146.70p 149.50p 20661
08/10/2020 150.50p 153.28p 146.00p 149.50p 27980
07/10/2020 147.00p 152.95p 145.50p 150.50p 39387
06/10/2020 146.50p 149.93p 144.00p 147.00p 29594
05/10/2020 141.00p 146.50p 139.05p 146.50p 51858
02/10/2020 141.00p 142.50p 139.00p 140.00p 24969
01/10/2020 144.00p 144.90p 138.15p 141.00p 62320
30/09/2020 144.00p 145.00p 143.02p 144.00p 29628
29/09/2020 145.50p 146.98p 143.00p 144.00p 74431
28/09/2020 155.50p 155.50p 143.75p 145.50p 66398
25/09/2020 155.50p 155.50p 153.00p 155.50p 13509
24/09/2020 152.00p 158.00p 152.00p 155.50p 40686
23/09/2020 152.50p 155.00p 151.55p 152.00p 50253
22/09/2020 156.00p 163.00p 145.00p 152.50p 161289
21/09/2020 151.50p 151.50p 135.43p 147.00p 57022
18/09/2020 154.50p 154.50p 135.25p 148.50p 195426
17/09/2020 154.50p 155.95p 151.07p 154.50p 6580
16/09/2020 154.50p 155.95p 151.00p 154.50p 13721
15/09/2020 154.50p 158.00p 151.07p 158.00p 3616
14/09/2020 154.50p 155.95p 151.08p 154.50p 9713
11/09/2020 154.50p 156.00p 151.07p 154.50p 15084
10/09/2020 154.50p 156.00p 149.00p 151.00p 19504
09/09/2020 155.50p 155.50p 150.00p 154.50p 5541
08/09/2020 155.50p 159.00p 152.00p 155.50p 32511
07/09/2020 157.00p 159.94p 151.15p 155.50p 7731
04/09/2020 157.00p 157.00p 154.00p 157.00p 12938
03/09/2020 157.50p 157.50p 150.00p 154.00p 34537
02/09/2020 157.50p 158.00p 155.25p 157.50p 4406
01/09/2020 163.00p 163.00p 151.22p 157.50p 8591
31/08/2020 163.00p 163.00p 158.00p 163.00p 10664
28/08/2020 163.00p 163.00p 158.00p 163.00p 10664
27/08/2020 164.00p 164.00p 156.50p 163.00p 8699
26/08/2020 168.00p 168.00p 158.50p 164.00p 53091
25/08/2020 168.00p 168.00p 163.00p 168.00p 38099
24/08/2020 160.00p 169.00p 160.00p 168.00p 40501
21/08/2020 151.50p 170.00p 151.50p 160.00p 23557
20/08/2020 154.50p 160.00p 151.50p 151.50p 14446
19/08/2020 154.50p 157.00p 152.50p 157.00p 36845
18/08/2020 154.50p 157.00p 154.25p 154.50p 50899
17/08/2020 156.00p 158.50p 151.65p 156.00p 46344
14/08/2020 166.50p 166.50p 150.00p 155.00p 69558
13/08/2020 166.50p 166.98p 163.00p 166.50p 14023
12/08/2020 166.50p 167.40p 163.14p 166.50p 30673
11/08/2020 166.50p 168.46p 163.30p 166.50p 68416
10/08/2020 165.50p 170.00p 163.50p 166.50p 101521
07/08/2020 152.50p 168.44p 150.00p 162.00p 240433
06/08/2020 149.50p 155.00p 146.14p 152.50p 46767
05/08/2020 152.50p 155.00p 146.00p 149.50p 75828
04/08/2020 156.00p 156.24p 142.00p 152.50p 126179
03/08/2020 147.00p 170.00p 147.00p 156.00p 262183
31/07/2020 143.50p 145.75p 142.10p 143.50p 12054
30/07/2020 142.50p 146.00p 141.06p 143.50p 68184
29/07/2020 138.50p 146.00p 137.00p 142.50p 47360
28/07/2020 138.50p 138.75p 137.07p 138.50p 18748
27/07/2020 138.50p 138.60p 137.00p 138.50p 76040
24/07/2020 138.50p 140.00p 137.06p 138.50p 19915
23/07/2020 138.50p 139.40p 137.00p 138.50p 22631
22/07/2020 139.50p 141.00p 137.00p 138.50p 110252
21/07/2020 141.50p 141.50p 134.00p 139.50p 65059
20/07/2020 141.50p 142.00p 139.00p 141.50p 65389
17/07/2020 141.50p 143.50p 140.00p 141.50p 54567
16/07/2020 138.50p 143.25p 130.55p 141.50p 227612
15/07/2020 142.00p 142.00p 130.00p 138.50p 46188
14/07/2020 148.50p 148.50p 136.55p 142.00p 71121
13/07/2020 147.50p 148.50p 145.55p 148.50p 37075
10/07/2020 148.50p 149.00p 147.00p 148.50p 44879
09/07/2020 148.50p 148.50p 147.00p 148.50p 88569
08/07/2020 148.50p 148.50p 147.00p 148.50p 13077
07/07/2020 149.00p 149.50p 146.00p 148.50p 216170
06/07/2020 149.50p 149.93p 147.00p 149.00p 54439
03/07/2020 149.00p 150.00p 149.00p 149.50p 72173
02/07/2020 150.00p 150.00p 144.00p 149.00p 164347
01/07/2020 151.00p 152.29p 144.00p 150.00p 128753
30/06/2020 153.00p 153.00p 149.50p 151.00p 58746
29/06/2020 166.50p 166.50p 150.00p 153.00p 599477
26/06/2020 175.00p 179.95p 171.55p 176.00p 6525
25/06/2020 175.00p 175.00p 170.00p 175.00p 5985
24/06/2020 181.50p 181.55p 171.55p 175.00p 16977
23/06/2020 181.50p 188.00p 181.50p 181.50p 2588
22/06/2020 181.50p 188.00p 181.18p 181.50p 3693
19/06/2020 177.50p 189.00p 175.10p 181.50p 23803
18/06/2020 161.50p 183.00p 161.50p 177.50p 31530
17/06/2020 161.50p 165.00p 160.26p 161.50p 4714
16/06/2020 161.50p 163.00p 158.51p 161.50p 5179
15/06/2020 162.50p 164.00p 158.14p 161.50p 14140
12/06/2020 166.50p 172.44p 155.00p 162.50p 6661
11/06/2020 166.50p 172.44p 160.26p 166.50p 9534
10/06/2020 166.50p 173.00p 166.50p 166.50p 8295
09/06/2020 161.00p 168.44p 155.55p 165.00p 50490
08/06/2020 166.00p 169.00p 160.00p 163.50p 30761
05/06/2020 170.00p 174.22p 161.76p 166.00p 6128
04/06/2020 170.00p 174.22p 165.25p 170.00p 6610
03/06/2020 171.00p 174.22p 165.00p 170.00p 6219
02/06/2020 171.00p 174.22p 167.00p 171.00p 10289
01/06/2020 175.50p 175.99p 169.00p 171.00p 9222
29/05/2020 176.00p 176.44p 170.00p 175.50p 8907
28/05/2020 166.00p 182.00p 166.00p 176.00p 39728
27/05/2020 161.00p 166.00p 161.00p 166.00p 14942
26/05/2020 161.00p 164.00p 158.60p 161.00p 7156
25/05/2020 170.00p 170.00p 155.00p 161.00p 35155
22/05/2020 170.00p 170.00p 155.00p 161.00p 35155
21/05/2020 170.00p 173.00p 170.00p 170.00p 2638
20/05/2020 170.00p 174.44p 165.00p 170.00p 9262
19/05/2020 159.50p 174.44p 159.50p 170.00p 14742
18/05/2020 155.00p 164.00p 152.06p 159.50p 41794
15/05/2020 155.00p 159.00p 150.20p 155.00p 4517
14/05/2020 162.50p 163.44p 150.00p 155.00p 109384
13/05/2020 164.00p 167.00p 161.00p 161.00p 15647
12/05/2020 168.00p 168.00p 161.00p 164.00p 47189
11/05/2020 168.00p 168.00p 161.00p 168.00p 7458
08/05/2020 168.00p 168.00p 161.00p 168.00p 5297
07/05/2020 168.00p 168.00p 161.00p 168.00p 5297
06/05/2020 168.00p 175.00p 161.00p 168.00p 3415
05/05/2020 168.00p 175.00p 161.00p 168.00p 16346
04/05/2020 168.00p 175.00p 161.00p 168.00p 24910
01/05/2020 181.50p 181.50p 158.00p 168.00p 43131
30/04/2020 188.50p 188.50p 175.00p 181.50p 20157
29/04/2020 190.00p 192.10p 182.00p 188.50p 15296
28/04/2020 190.00p 191.40p 188.60p 190.00p 3805
27/04/2020 190.00p 194.00p 185.11p 190.00p 8656
24/04/2020 177.50p 195.00p 177.50p 190.00p 11130
23/04/2020 177.50p 185.00p 177.50p 177.50p 7288
22/04/2020 177.50p 181.25p 170.30p 177.50p 9368
21/04/2020 176.50p 185.00p 174.15p 177.50p 8847
20/04/2020 176.50p 182.00p 173.06p 176.50p 7426
17/04/2020 176.50p 179.44p 170.00p 176.50p 20822
16/04/2020 176.50p 179.44p 172.05p 176.50p 12109
15/04/2020 193.50p 195.00p 170.00p 176.50p 64631
14/04/2020 162.50p 200.00p 161.06p 193.50p 91149
13/04/2020 145.00p 170.00p 145.00p 165.00p 86623
10/04/2020 145.00p 170.00p 145.00p 165.00p 86623
09/04/2020 145.00p 170.00p 145.00p 165.00p 86623
08/04/2020 144.00p 150.00p 142.55p 145.00p 13912
07/04/2020 134.50p 148.00p 131.14p 147.00p 42601
06/04/2020 125.00p 136.86p 125.00p 133.50p 10649
03/04/2020 123.50p 125.00p 122.00p 123.50p 105306
02/04/2020 128.50p 128.50p 116.08p 122.50p 27425
01/04/2020 141.50p 141.50p 127.00p 129.00p 17720
31/03/2020 142.50p 144.75p 139.25p 142.50p 9963
30/03/2020 145.00p 145.00p 142.00p 142.50p 7110
27/03/2020 145.00p 147.00p 142.00p 145.00p 75187
26/03/2020 145.50p 148.00p 140.00p 145.00p 28413
25/03/2020 131.50p 146.92p 131.50p 145.00p 115698
24/03/2020 139.50p 139.50p 135.00p 136.50p 10319
23/03/2020 143.00p 143.00p 136.00p 139.50p 7297
20/03/2020 143.00p 147.00p 140.50p 143.00p 36411
19/03/2020 142.00p 143.75p 140.00p 142.50p 15048
18/03/2020 156.00p 156.00p 139.00p 142.00p 55470
17/03/2020 164.50p 166.90p 150.50p 156.00p 26678
16/03/2020 177.50p 177.50p 162.00p 164.50p 20978
13/03/2020 169.00p 182.50p 167.00p 179.00p 99967
12/03/2020 177.50p 177.50p 167.00p 169.00p 24427
11/03/2020 180.50p 180.50p 176.00p 178.00p 16762
10/03/2020 173.00p 183.50p 170.50p 179.00p 67148
09/03/2020 184.50p 187.86p 163.00p 172.50p 41669
06/03/2020 197.50p 198.00p 190.00p 194.50p 13760
05/03/2020 212.50p 212.50p 193.00p 197.50p 27842
04/03/2020 205.50p 213.00p 205.50p 208.00p 46576
03/03/2020 197.50p 208.50p 196.50p 205.50p 51397
02/03/2020 207.50p 214.00p 195.00p 197.50p 71446
28/02/2020 218.00p 218.00p 200.06p 207.50p 70742
27/02/2020 225.50p 225.50p 218.00p 221.50p 19109
26/02/2020 241.50p 241.50p 210.00p 225.50p 107698
25/02/2020 251.50p 251.50p 240.00p 241.50p 15019
24/02/2020 257.00p 257.00p 246.00p 251.50p 16979
21/02/2020 253.00p 257.00p 252.15p 257.00p 10367
20/02/2020 247.50p 254.80p 247.50p 253.00p 27300
19/02/2020 267.00p 267.00p 245.00p 247.50p 74729
18/02/2020 280.00p 281.00p 264.10p 267.00p 32714
17/02/2020 278.00p 284.00p 275.00p 280.00p 33946
14/02/2020 262.50p 280.00p 262.12p 277.00p 32118
13/02/2020 262.50p 264.45p 260.00p 262.50p 3701
12/02/2020 271.50p 271.50p 260.00p 262.50p 30093
11/02/2020 279.00p 280.00p 270.00p 271.50p 30148
10/02/2020 279.00p 281.00p 277.50p 279.00p 21230
07/02/2020 280.50p 295.90p 275.00p 279.00p 99622
06/02/2020 263.50p 282.30p 263.10p 280.50p 179375
05/02/2020 246.00p 266.00p 244.55p 263.50p 78477
04/02/2020 248.50p 255.00p 235.10p 246.00p 111987
03/02/2020 239.50p 255.00p 239.50p 248.00p 24374
31/01/2020 232.00p 242.00p 227.00p 238.00p 64670
30/01/2020 240.00p 244.00p 227.00p 232.00p 10553
29/01/2020 247.50p 248.00p 240.00p 240.00p 13197
28/01/2020 254.00p 254.00p 245.00p 252.00p 10559
27/01/2020 254.00p 254.00p 249.00p 254.00p 12023
24/01/2020 248.50p 258.60p 245.00p 254.00p 19026
23/01/2020 246.50p 253.00p 245.00p 253.00p 6817
22/01/2020 238.00p 250.00p 238.00p 248.00p 25511
21/01/2020 236.00p 242.00p 234.00p 238.00p 9239
20/01/2020 233.00p 240.00p 232.00p 236.00p 13630
17/01/2020 229.00p 237.00p 227.00p 233.00p 23376
16/01/2020 238.00p 239.90p 221.00p 229.00p 24828
15/01/2020 236.50p 245.00p 235.00p 238.00p 33250
14/01/2020 231.50p 237.90p 228.16p 236.50p 15865

*Close Price adjusted for both dividends and splits