K3 Business Technology Group plc (AIM:KBT)
London · Delayed Price · Currency is GBP · Price in GBX 45.00
-5.00 (-10.00%)
Inactive · Last trade price on Jul 29, 2025
AIM:KBT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 50.00 | 55.00 | 37.00 | 45.00 | 45.00 | -10.00% | 1,182,870 |
| Jul 28, 2025 | 50.00 | 55.00 | 47.10 | 50.00 | 50.00 | - | 52,877 |
| Jul 25, 2025 | 50.00 | 55.00 | 45.00 | 50.00 | 50.00 | -4.76% | 19,317 |
| Jul 24, 2025 | 52.50 | 51.40 | 45.55 | 52.50 | 52.50 | - | 41,435 |
| Jul 23, 2025 | 65.00 | 85.00 | 45.00 | 52.50 | 52.50 | -19.23% | 34,445,820 |
| Jul 22, 2025 | 77.50 | 75.00 | 60.00 | 65.00 | 65.00 | -16.13% | 19,465 |
| Jul 21, 2025 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | - | 1,202 |
| Jul 18, 2025 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | - | 620 |
| Jul 17, 2025 | 80.00 | 75.25 | 75.25 | 77.50 | 77.50 | -3.13% | 1,436 |
| Jul 16, 2025 | 80.00 | 83.80 | 75.34 | 80.00 | 80.00 | - | 4,144 |
| Jul 15, 2025 | 80.00 | 80.00 | 75.00 | 80.00 | 80.00 | - | 8,057 |
| Jul 14, 2025 | 80.00 | 85.00 | 75.00 | 80.00 | 80.00 | - | 1,501 |
| Jul 11, 2025 | 80.00 | 79.00 | 75.10 | 80.00 | 80.00 | - | 10,397 |
| Jul 10, 2025 | 80.00 | 77.50 | 77.50 | 80.00 | 80.00 | - | 10,000 |
| Jul 9, 2025 | 77.50 | 77.70 | 75.00 | 80.00 | 80.00 | 3.23% | 33,556 |
| Jul 8, 2025 | 77.50 | 77.90 | 75.00 | 77.50 | 77.50 | - | 12,720 |
| Jul 7, 2025 | 77.50 | 79.90 | 75.00 | 77.50 | 77.50 | - | 34,218 |
| Jul 4, 2025 | 77.50 | 80.00 | 75.50 | 77.50 | 77.50 | - | 32,604 |
| Jul 3, 2025 | 77.50 | 80.00 | 79.99 | 77.50 | 77.50 | - | 73,954 |
| Jul 2, 2025 | 85.00 | 80.00 | 78.00 | 77.50 | 77.50 | -8.82% | 72,778 |
| Jul 1, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Jun 30, 2025 | 85.00 | 84.80 | 84.80 | 85.00 | 85.00 | - | 5,892 |
| Jun 27, 2025 | 85.00 | 80.50 | 80.50 | 85.00 | 85.00 | - | 2,163 |
| Jun 26, 2025 | 87.50 | 80.60 | 80.50 | 85.00 | 85.00 | -2.86% | 6,506 |
| Jun 25, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Jun 24, 2025 | 87.50 | 82.50 | 82.50 | 87.50 | 87.50 | - | 733 |
| Jun 23, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Jun 20, 2025 | 87.50 | 82.23 | 82.23 | 87.50 | 87.50 | - | 15 |
| Jun 19, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Jun 18, 2025 | 90.00 | 85.50 | 85.50 | 87.50 | 87.50 | -2.78% | 1,297 |
| Jun 17, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 95 |
| Jun 16, 2025 | 91.50 | 90.50 | 88.00 | 90.00 | 90.00 | -1.64% | 5,400 |
| Jun 13, 2025 | 91.50 | 90.80 | 88.00 | 91.50 | 91.50 | - | 22,022 |
| Jun 12, 2025 | 91.50 | 91.00 | 91.00 | 91.50 | 91.50 | 2.81% | 1,098 |
| Jun 11, 2025 | 89.00 | 88.00 | 88.00 | 89.00 | 89.00 | - | 5,000 |
| Jun 10, 2025 | 89.00 | 88.00 | 88.00 | 89.00 | 89.00 | - | 184 |
| Jun 9, 2025 | 89.00 | 89.40 | 88.00 | 89.00 | 89.00 | - | 8,302 |
| Jun 6, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | - |
| Jun 5, 2025 | 89.00 | 88.16 | 88.00 | 89.00 | 89.00 | - | 18,365 |
| Jun 4, 2025 | 89.00 | 89.98 | 89.98 | 89.00 | 89.00 | - | 27 |
| Jun 3, 2025 | 89.00 | 88.16 | 88.16 | 89.00 | 89.00 | - | 921 |
| Jun 2, 2025 | 89.00 | 89.98 | 89.70 | 89.00 | 89.00 | -1.11% | 9,235 |
| May 30, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 29, 2025 | 90.00 | 88.00 | 88.00 | 90.00 | 90.00 | - | 11,173 |
| May 28, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| May 27, 2025 | 90.00 | 91.70 | 88.00 | 90.00 | 90.00 | - | 21,545 |
| May 23, 2025 | 93.00 | 91.70 | 91.02 | 90.00 | 90.00 | -3.23% | 10,700 |
| May 22, 2025 | 93.00 | 91.43 | 91.43 | 93.00 | 93.00 | - | 1,000 |
| May 21, 2025 | 93.00 | 95.00 | 94.95 | 93.00 | 93.00 | - | 3,253 |
| May 20, 2025 | 86.00 | 94.96 | 88.80 | 93.00 | 93.00 | 8.14% | 14,323 |