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
13/01/2020 246.50p 253.00p 228.14p 231.50p 70445
10/01/2020 232.50p 250.00p 232.50p 246.50p 56314
09/01/2020 225.50p 235.00p 224.25p 228.00p 45322
08/01/2020 222.50p 235.00p 222.50p 225.50p 85624
07/01/2020 212.50p 225.00p 206.90p 222.50p 117460
06/01/2020 235.00p 235.00p 214.00p 215.00p 105656
03/01/2020 249.00p 249.00p 220.00p 236.00p 177585
02/01/2020 263.50p 264.75p 245.00p 249.00p 46871
01/01/2020 249.00p 267.00p 249.00p 263.50p 93460
31/12/2019 249.00p 267.00p 249.00p 263.50p 93460
30/12/2019 237.50p 250.00p 237.50p 249.00p 20097
27/12/2019 231.00p 243.00p 231.00p 237.50p 22076
26/12/2019 229.50p 235.00p 229.50p 231.00p 5831
25/12/2019 229.50p 235.00p 229.50p 231.00p 5831
24/12/2019 229.50p 235.00p 229.50p 231.00p 5831
23/12/2019 227.50p 234.00p 225.18p 229.50p 15701
20/12/2019 210.00p 238.00p 207.12p 227.50p 106436
19/12/2019 208.50p 212.00p 205.14p 208.50p 15362
18/12/2019 208.50p 212.00p 206.47p 208.50p 15020
17/12/2019 211.00p 212.17p 205.00p 208.50p 47952
16/12/2019 187.00p 215.00p 187.00p 211.00p 142333
13/12/2019 177.50p 180.94p 170.08p 175.00p 347708
12/12/2019 178.50p 180.30p 175.14p 177.50p 3054
11/12/2019 180.50p 183.00p 177.14p 180.50p 3695
10/12/2019 180.50p 186.00p 177.00p 180.50p 39559
09/12/2019 182.00p 183.96p 180.00p 180.50p 23231
06/12/2019 180.50p 185.00p 180.50p 182.00p 31103
05/12/2019 173.00p 184.40p 169.66p 180.50p 65434
04/12/2019 173.50p 175.75p 171.00p 173.50p 33884
03/12/2019 161.50p 174.80p 161.50p 173.50p 21546
02/12/2019 161.50p 165.00p 161.50p 161.50p 10643
29/11/2019 161.50p 163.95p 159.00p 161.50p 23312
28/11/2019 153.50p 164.25p 153.50p 161.50p 58110
27/11/2019 144.50p 158.00p 144.50p 153.50p 15109
26/11/2019 145.50p 147.00p 144.50p 144.50p 8574
25/11/2019 145.50p 148.93p 144.65p 145.50p 5275
22/11/2019 145.50p 148.23p 142.00p 142.00p 13503
21/11/2019 145.50p 147.00p 144.60p 145.50p 17048
20/11/2019 145.50p 149.00p 142.00p 145.50p 12831
19/11/2019 145.50p 147.00p 144.50p 145.50p 8421
18/11/2019 145.50p 148.00p 144.50p 145.50p 209
15/11/2019 145.50p 148.93p 144.50p 145.50p 2194
14/11/2019 145.50p 149.00p 144.50p 145.50p 2952
13/11/2019 145.50p 147.00p 145.50p 145.50p 2124
12/11/2019 145.50p 148.50p 144.00p 145.50p 12829
11/11/2019 145.50p 147.00p 144.00p 145.50p 1248
08/11/2019 145.50p 148.50p 144.00p 145.50p 13061
07/11/2019 145.50p 147.50p 145.50p 145.50p 2
06/11/2019 145.50p 149.00p 144.00p 145.50p 8408
05/11/2019 145.50p 147.50p 143.75p 145.50p 1370
04/11/2019 145.50p 147.00p 143.85p 145.50p 390
01/11/2019 144.00p 145.50p 143.50p 145.50p 1731
31/10/2019 144.00p 146.00p 144.00p 144.00p 1136
30/10/2019 145.50p 146.00p 143.00p 144.00p 11816
29/10/2019 147.00p 147.00p 143.00p 145.50p 4421
28/10/2019 148.00p 148.00p 143.00p 147.00p 11859
25/10/2019 148.00p 149.00p 146.00p 148.00p 46087
24/10/2019 148.00p 149.00p 146.20p 148.00p 4459
23/10/2019 148.00p 150.00p 148.00p 148.00p 2798
22/10/2019 148.00p 149.00p 147.60p 148.00p 7859
21/10/2019 148.00p 149.96p 146.08p 148.00p 2783
18/10/2019 148.00p 149.00p 146.00p 148.00p 6673
17/10/2019 150.50p 150.50p 146.10p 148.00p 12808
16/10/2019 150.50p 150.50p 149.00p 150.50p 11862
15/10/2019 151.50p 153.00p 147.00p 150.50p 10328
14/10/2019 151.50p 153.00p 149.10p 151.50p 15437
11/10/2019 151.50p 153.00p 148.70p 151.50p 5384
10/10/2019 151.50p 152.76p 148.00p 151.50p 15494
09/10/2019 153.00p 153.00p 148.00p 151.50p 32996
08/10/2019 154.50p 154.50p 150.00p 153.00p 16557
07/10/2019 154.50p 154.50p 151.10p 154.50p 8009
04/10/2019 154.50p 158.00p 151.00p 154.50p 10016
03/10/2019 154.50p 155.69p 151.14p 154.50p 14734
02/10/2019 156.50p 158.00p 155.00p 155.00p 5710
01/10/2019 154.50p 158.00p 152.75p 155.50p 10968
30/09/2019 155.00p 155.00p 152.00p 154.50p 6383
27/09/2019 157.50p 159.95p 155.00p 155.00p 10863
26/09/2019 149.00p 159.95p 148.80p 157.50p 33074
25/09/2019 146.50p 153.00p 144.25p 149.00p 35661
24/09/2019 146.50p 149.00p 144.00p 148.00p 17387
23/09/2019 147.00p 149.00p 145.31p 146.50p 13809
20/09/2019 147.00p 149.00p 145.12p 147.00p 18006
19/09/2019 137.50p 149.00p 137.50p 147.00p 30614
18/09/2019 144.50p 144.67p 135.84p 137.50p 56699
17/09/2019 158.50p 159.95p 138.10p 144.50p 226914
16/09/2019 146.50p 174.00p 146.50p 160.00p 131534
13/09/2019 145.50p 149.29p 145.50p 146.50p 10681
12/09/2019 145.50p 148.00p 143.10p 145.50p 4156
11/09/2019 146.50p 146.50p 144.00p 145.50p 18903
10/09/2019 145.00p 146.50p 140.00p 146.50p 30236
09/09/2019 148.50p 150.00p 145.00p 145.00p 13351
06/09/2019 148.50p 148.50p 146.00p 148.50p 183
05/09/2019 150.00p 150.00p 146.00p 148.50p 8961
04/09/2019 150.50p 151.75p 148.35p 150.00p 15182
03/09/2019 150.50p 151.90p 148.50p 150.50p 16285
02/09/2019 149.50p 152.00p 148.50p 150.50p 9338
30/08/2019 149.50p 152.00p 149.50p 149.50p 3179
29/08/2019 142.50p 150.00p 142.50p 149.50p 62039
28/08/2019 150.50p 150.50p 141.14p 142.50p 9000
27/08/2019 152.50p 153.49p 147.08p 150.50p 13250
23/08/2019 152.50p 153.35p 150.10p 152.50p 2062
22/08/2019 152.50p 154.95p 150.50p 152.50p 7675
21/08/2019 145.50p 155.00p 145.50p 152.50p 58085
20/08/2019 141.50p 150.00p 141.50p 145.50p 1042000
19/08/2019 140.50p 141.50p 140.00p 141.50p 8866
16/08/2019 140.50p 140.50p 140.00p 140.50p 300
15/08/2019 149.00p 149.00p 140.00p 140.50p 16764
14/08/2019 149.00p 150.25p 147.00p 149.00p 7086
13/08/2019 150.50p 150.85p 146.00p 149.00p 23813
12/08/2019 152.00p 152.00p 147.14p 150.50p 9482
09/08/2019 143.50p 155.00p 143.50p 152.00p 85242
08/08/2019 142.50p 144.95p 140.00p 143.50p 20150
07/08/2019 144.00p 144.00p 132.40p 142.50p 44793
06/08/2019 150.50p 150.50p 142.00p 144.00p 10927
05/08/2019 151.00p 152.85p 147.14p 150.50p 7108
02/08/2019 154.50p 154.50p 148.00p 151.00p 24688
01/08/2019 154.50p 154.50p 151.14p 154.50p 1600
31/07/2019 161.50p 161.50p 153.00p 154.50p 48694
30/07/2019 161.50p 161.80p 158.00p 161.50p 2807
29/07/2019 161.50p 161.85p 158.35p 161.50p 1629
26/07/2019 161.50p 162.24p 161.50p 161.50p 2757
25/07/2019 161.50p 162.48p 161.50p 161.50p 125
24/07/2019 161.50p 163.85p 158.16p 161.50p 16735
23/07/2019 161.50p 164.70p 160.00p 161.50p 8100
22/07/2019 161.50p 164.70p 158.10p 161.50p 8380
19/07/2019 157.50p 164.93p 157.50p 161.50p 13630
18/07/2019 157.50p 159.95p 156.00p 157.50p 866
17/07/2019 165.00p 165.00p 155.00p 157.50p 29907
16/07/2019 162.50p 165.49p 161.00p 165.00p 14173
15/07/2019 168.50p 169.84p 162.50p 162.50p 27274
12/07/2019 170.00p 170.00p 165.06p 168.50p 6515
11/07/2019 173.00p 173.00p 165.16p 170.00p 42667
10/07/2019 173.00p 173.00p 171.25p 173.00p 1979
09/07/2019 173.00p 175.00p 170.00p 173.00p 10285
08/07/2019 172.50p 175.00p 170.10p 173.00p 11931
05/07/2019 182.00p 182.00p 166.00p 172.50p 39946
04/07/2019 182.00p 183.50p 180.00p 182.00p 13149
03/07/2019 181.00p 184.00p 181.00p 182.00p 10880
02/07/2019 175.00p 182.00p 173.11p 181.00p 11240
01/07/2019 192.00p 192.00p 170.54p 175.00p 80535
28/06/2019 192.50p 195.00p 187.00p 192.00p 4647
27/06/2019 207.50p 207.50p 187.50p 192.50p 55253
26/06/2019 210.00p 214.49p 200.00p 207.50p 21737
25/06/2019 207.50p 215.00p 206.50p 210.00p 66691
24/06/2019 207.50p 209.95p 205.10p 207.50p 12578
21/06/2019 197.00p 210.00p 196.00p 207.50p 29179
20/06/2019 194.00p 200.00p 190.33p 197.00p 46115
19/06/2019 182.50p 192.50p 182.50p 192.50p 32544
18/06/2019 182.50p 184.90p 181.56p 182.50p 11447
17/06/2019 170.00p 184.75p 170.00p 182.50p 49469
14/06/2019 161.00p 172.00p 160.25p 170.00p 35361
13/06/2019 161.00p 162.96p 160.00p 161.00p 14941
12/06/2019 171.50p 174.93p 159.00p 161.00p 111856
11/06/2019 155.00p 172.00p 155.00p 170.50p 72687
10/06/2019 149.50p 156.00p 148.51p 155.00p 28505
07/06/2019 148.00p 153.00p 147.50p 149.50p 45867
06/06/2019 136.50p 150.00p 136.50p 148.00p 50753
05/06/2019 114.50p 139.50p 114.50p 136.50p 213478
04/06/2019 117.50p 117.50p 105.00p 109.50p 164108
03/06/2019 135.50p 135.50p 117.00p 117.50p 139225
31/05/2019 135.50p 136.00p 133.00p 135.50p 6451
30/05/2019 139.50p 139.80p 135.00p 135.50p 21237
29/05/2019 139.50p 140.25p 137.00p 139.50p 36416
28/05/2019 139.50p 140.75p 137.51p 139.50p 22666
24/05/2019 139.50p 140.74p 137.26p 139.50p 12395
23/05/2019 139.50p 140.90p 137.10p 139.50p 25762
22/05/2019 141.00p 141.00p 138.00p 139.50p 92166
21/05/2019 143.50p 143.50p 140.00p 141.00p 14340
20/05/2019 143.50p 144.50p 142.06p 143.50p 8962
17/05/2019 140.50p 144.94p 138.12p 143.50p 82914
16/05/2019 140.50p 140.50p 138.10p 140.50p 7931
15/05/2019 140.50p 141.00p 138.00p 140.50p 18199
14/05/2019 138.50p 140.50p 136.25p 140.50p 11681
13/05/2019 137.50p 139.50p 136.25p 138.50p 7575
10/05/2019 137.50p 138.00p 135.00p 137.00p 41741
09/05/2019 144.50p 144.50p 130.14p 137.50p 110807
08/05/2019 144.50p 145.18p 142.00p 144.50p 6644
07/05/2019 147.50p 148.00p 144.12p 144.50p 32087
03/05/2019 147.50p 147.73p 145.70p 147.50p 21725
02/05/2019 148.50p 148.64p 145.68p 148.50p 21368
01/05/2019 148.50p 149.00p 145.00p 148.50p 125415
30/04/2019 147.50p 149.00p 145.50p 147.50p 21905
29/04/2019 148.00p 150.00p 147.50p 147.50p 46004
26/04/2019 148.00p 150.00p 147.50p 148.00p 3021
25/04/2019 148.00p 150.24p 147.15p 148.00p 10522
24/04/2019 151.00p 151.15p 147.00p 148.00p 39028
23/04/2019 142.00p 152.00p 142.00p 151.00p 190111
18/04/2019 140.00p 143.50p 136.15p 142.00p 31610
17/04/2019 145.50p 150.00p 138.13p 140.00p 36926
16/04/2019 146.50p 148.50p 141.60p 145.50p 21130
15/04/2019 150.50p 152.00p 143.00p 146.50p 25571
12/04/2019 156.00p 156.25p 148.00p 152.50p 48292
11/04/2019 156.00p 158.00p 153.00p 156.00p 53402
10/04/2019 156.00p 160.00p 152.00p 156.00p 45281
09/04/2019 147.50p 157.50p 145.50p 155.00p 100873
08/04/2019 137.50p 148.00p 135.15p 142.00p 164410
05/04/2019 125.00p 142.50p 110.00p 137.50p 420090
04/04/2019 169.50p 171.75p 155.13p 160.00p 113935
03/04/2019 175.50p 175.50p 164.15p 169.50p 23015
02/04/2019 175.50p 178.00p 173.00p 175.50p 31613

*Close Price adjusted for both dividends and splits