LSE:KCT - Kin and Carta PLC Kin and Carta PLC
Sector: Information Technology, Industry: IT Consulting & Other Services
Add to Watchlist
Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
4 Jan 2024 GBX 134.4 134.4 133 133.2 133.2 +0.6 (+0.45%) 47,757
3 Jan 2024 GBX 134.4 134.4 132.59 132.6 132.6 +0.2 (+0.15%) 87,889
2 Jan 2024 GBX 134.2 134.2 132.2 132.4 132.4 -0.2 (-0.15%) 77,331
29 Dec 2023 GBX 129.6 133.6 129.6 132.6 132.6 -0.2 (-0.15%) 33,182
28 Dec 2023 GBX 134.2 134.2 132.2 132.8 132.8 0.0 (0.0%) 3,261,438
27 Dec 2023 GBX 132.6 134 131 132.8 132.8 +0.8 (+0.61%) 3,392,692
22 Dec 2023 GBX 131.6 134.2 131.6 132 132 +0.6 (+0.46%) 13,473
21 Dec 2023 GBX 131.6 132.4 131.224 131.4 131.4 -1.2 (-0.90%) 1,441,824
20 Dec 2023 GBX 131.2 133.48 131.2 132.6 132.6 +0.6 (+0.45%) 5,569,709
19 Dec 2023 GBX 117 132.8 113.2 132 132 +17 (+14.78%) 6,353,298
18 Dec 2023 GBX 116.8 116.8 113.6 115 115 +0.2 (+0.17%) 2,121,515
15 Dec 2023 GBX 114.8 115 114 114.8 114.8 -0.4 (-0.35%) 3,175,250
14 Dec 2023 GBX 114.6 115.6 113.136 115.2 115.2 +0.2 (+0.17%) 2,426,176
13 Dec 2023 GBX 116 116 111.8 115 115 +2.6 (+2.31%) 2,232,165
12 Dec 2023 GBX 112 113.6 111.8 112.4 112.4 +0.4 (+0.36%) 15,534,870
11 Dec 2023 GBX 113 113 111.8 112 112 0.0 (0.0%) 25,722,811
8 Dec 2023 GBX 116 116 111.8 112 112 +0.2 (+0.18%) 14,839,933
7 Dec 2023 GBX 114.6 115 111.792 111.8 111.8 +8.4 (+8.12%) 8,566,900
6 Dec 2023 GBX 101.2 103.405 101 103.4 103.4 +1.6 (+1.57%) 14,986,776
5 Dec 2023 GBX 106 106 101 101.8 101.8 -0.2 (-0.20%) 3,660,544
4 Dec 2023 GBX 102.8 102.8 102 102 102 -0.6 (-0.58%) 330,427
1 Dec 2023 GBX 103.6 103.6 102.6 102.6 102.6 -0.4 (-0.39%) 1,451,200
30 Nov 2023 GBX 104 104 101.8 103 103 -0.8 (-0.77%) 1,227,426
29 Nov 2023 GBX 103.4 104.4 103 103.8 103.8 -0.4 (-0.38%) 3,150,540
28 Nov 2023 GBX 108 108 103 104.2 104.2 0.0 (0.0%) 218,973
27 Nov 2023 GBX 104.4 105.05 104.2 104.2 104.2 -0.8 (-0.76%) 42,689
24 Nov 2023 GBX 106.2 106.2 104.6 105 105 -0.4 (-0.38%) 46,274
23 Nov 2023 GBX 107.8 107.8 104.6 105.4 105.4 +0.8 (+0.76%) 70,584
22 Nov 2023 GBX 105 105.2 104 104.6 104.6 0.0 (0.0%) 717,051
21 Nov 2023 GBX 105 105 104.2 104.6 104.6 -0.6 (-0.57%) 273,091



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms