Advertisement
Advertisement
U.S. markets close in 3 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Kin and Carta plc (KCT.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
205.00-1.00 (-0.49%)
At close: 05:20PM BST
Advertisement
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2022208.00211.00203.50205.00205.00208,922
Aug 17, 2022207.00208.00200.00206.00206.0043,212
Aug 16, 2022202.00203.00197.00198.60198.60317,532
Aug 15, 2022200.00202.50195.75199.00199.00198,021
Aug 12, 2022195.00201.50193.50198.00198.00481,305
Aug 11, 2022188.00195.40185.20195.40195.4091,973
Aug 10, 2022185.40186.80178.80186.00186.00189,404
Aug 09, 2022193.00193.00179.20180.00180.00358,328
Aug 08, 2022195.00195.00192.80193.60193.60601,143
Aug 05, 2022193.80197.20188.72194.40194.40139,836
Aug 04, 2022188.20188.99182.20185.00185.0063,688
Aug 03, 2022170.00196.20170.00194.80194.80333,792
Aug 02, 2022184.00184.56176.40177.00177.0091,251
Aug 01, 2022187.80187.80182.80184.40184.4099,741
Jul 29, 2022185.20188.20185.00187.20187.20425,018
Jul 28, 2022188.00189.20186.00186.00186.00307,248
Jul 27, 2022187.00189.00186.56187.60187.60264,907
Jul 26, 2022187.20188.80183.90188.20188.20161,583
Jul 25, 2022187.20190.85183.00188.80188.80126,299
Jul 22, 2022189.00194.00181.00193.60193.60611,148
Jul 21, 2022182.00189.00181.46187.00187.00723,471
Jul 20, 2022170.20186.00170.20176.60176.601,063,423
Jul 19, 2022171.00173.00170.00172.00172.0055,442
Jul 18, 2022171.80174.30171.80173.00173.00207,781
Jul 15, 2022168.20172.00166.60172.00172.00141,319
Jul 14, 2022171.00173.40164.00169.00169.001,443,358
Jul 13, 2022178.20178.20167.40171.00171.00191,910
Jul 12, 2022179.20179.20174.60175.20175.2031,748
Jul 11, 2022182.60185.60172.60172.60172.6059,333
Jul 08, 2022178.20181.80175.40175.40175.4015,007
Jul 07, 2022173.20178.20173.20175.00175.0088,126
Jul 06, 2022172.20174.40166.80172.60172.60159,500
Jul 05, 2022179.60180.20173.80173.80173.8017,843
Jul 04, 2022177.60178.86171.60174.00174.00113,355
Jul 01, 2022177.00178.20172.48174.00174.00115,879
Jun 30, 2022177.00177.04170.00175.40175.40279,914
Jun 29, 2022175.20179.40171.40176.20176.2099,317
Jun 28, 2022183.00188.20179.80181.20181.20126,084
Jun 27, 2022184.80188.00179.60182.00182.00413,330
Jun 24, 2022181.60184.00176.60179.80179.8077,188
Jun 23, 2022180.20182.20173.80180.80180.80299,023
Jun 22, 2022180.60187.00173.80178.40178.401,006,188
Jun 21, 2022187.80188.00181.60184.40184.40108,127
Jun 20, 2022190.20190.20185.00186.00186.00110,669
Jun 17, 2022193.60194.80186.40188.40188.40782,900
Jun 16, 2022197.00199.72186.00190.00190.00234,296
Jun 15, 2022200.00200.50197.20197.20197.20914,018
Jun 14, 2022195.00199.80192.00197.80197.80127,674
Jun 13, 2022206.00206.00192.20196.00196.00230,876
Jun 10, 2022210.00217.00204.00206.50206.50102,247
Jun 09, 2022214.50216.37208.00209.00209.0070,553
Jun 08, 2022219.00219.00213.00214.00214.00105,520
Jun 07, 2022220.50223.58213.50216.50216.50343,743
Jun 06, 2022217.00220.50215.00220.00220.00360,045
Jun 01, 2022218.50218.50212.00215.00215.00143,092
May 31, 2022223.50224.00214.00217.00217.00227,210
May 30, 2022224.50228.50223.50223.50223.50243,311
May 27, 2022221.00224.00218.50219.50219.50489,112
May 26, 2022218.00222.50218.00221.00221.00219,225
May 25, 2022217.00220.50215.00218.50218.5095,640
May 24, 2022220.00224.50217.00217.00217.00125,020
May 23, 2022219.00226.50219.00222.00222.0041,189
May 20, 2022216.00226.50216.00220.50220.50613,260
May 19, 2022213.00221.75213.00216.00216.001,779,369
May 18, 2022232.00236.50223.00224.00224.00132,746
May 17, 2022230.00234.50230.00233.00233.00728,134
May 16, 2022230.00232.00227.90229.50229.50418,938
May 13, 2022229.00234.00229.00231.00231.0054,955
May 12, 2022223.00233.00222.00228.00228.00311,085
May 11, 2022216.00237.00216.00233.00233.007,577,287
May 10, 2022211.00220.00211.00217.00217.00631,004
May 09, 2022218.50218.50206.50211.00211.00950,499
May 06, 2022211.50221.20205.50218.00218.001,439,086
May 05, 2022222.00228.30209.50211.50211.50126,330
May 04, 2022237.00239.00220.50220.50220.502,029,053
May 03, 2022231.50237.50230.50237.00237.002,561,432
Apr 29, 2022230.00236.50230.00233.50233.50105,732
Apr 28, 2022214.00235.00214.00230.00230.00692,523
Apr 27, 2022220.00226.50220.00224.00224.00520,466
Apr 26, 2022225.00227.50221.00224.00224.00733,726
Apr 25, 2022220.00227.00220.00225.00225.0054,185
Apr 22, 2022237.00237.00223.00225.50225.5085,450
Apr 21, 2022230.00232.00226.50227.00227.00931,574
Apr 20, 2022231.00234.00229.00229.50229.50161,659
Apr 19, 2022230.50236.50226.50232.00232.00322,821
Apr 14, 2022222.00231.51222.00228.50228.50178,786
Apr 13, 2022228.00229.50220.50227.50227.50182,364
Apr 12, 2022222.50231.00222.50227.50227.501,605,302
Apr 11, 2022232.00232.00220.50227.50227.50617,561
Apr 08, 2022234.50238.50223.00225.50225.50187,908
Apr 07, 2022234.00237.00232.50233.50233.50177,076
Apr 06, 2022237.00242.46230.50234.00234.00267,900
Apr 05, 2022251.00251.00233.50241.00241.00116,954
Apr 04, 2022244.00252.00239.88249.00249.00229,641
Apr 01, 2022255.00255.00242.00244.00244.00109,084
Mar 31, 2022263.00264.00253.00255.00255.00121,171
Mar 30, 2022274.00274.00261.00264.00264.00154,847
Mar 29, 2022273.00276.00267.00273.00273.00790,525
Mar 28, 2022279.00279.00269.00271.00271.00470,025
Mar 25, 2022285.00286.52272.00278.00278.00208,032
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement