LSE:KCT - Kin and Carta PLC Kin and Carta PLC
Sector: Information Technology, Industry: IT Consulting & Other Services
Add to Watchlist
Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
6 Oct 2023 GBX 82 84.8 81.25 83.2 83.2 +2.2 (+2.72%) 361,854
5 Oct 2023 GBX 82.7 85.7 81 81 81 -1.2 (-1.46%) 456,516
4 Oct 2023 GBX 84.1 85.9 82.1 82.2 82.2 +0.2 (+0.24%) 93,816
3 Oct 2023 GBX 84.8 86.9 82 82 82 -4 (-4.65%) 43,281
2 Oct 2023 GBX 82.9 86.09 81.1 86 86 +3.1 (+3.74%) 183,579
29 Sep 2023 GBX 78.3 83 76.826 82.9 82.9 +4.4 (+5.61%) 1,546,280
28 Sep 2023 GBX 78.6 79.096 78 78.5 78.5 -0.6 (-0.76%) 102,655
27 Sep 2023 GBX 82 82.4 79.1 79.1 79.1 -3.1 (-3.77%) 97,832
26 Sep 2023 GBX 82 83.2 81 82.2 82.2 +0.2 (+0.24%) 745,096
25 Sep 2023 GBX 82.9 83.9 80.706 82 82 -0.5 (-0.61%) 701,129
22 Sep 2023 GBX 84.9 84.9 80.864 82.5 82.5 -1.7 (-2.02%) 237,580
21 Sep 2023 GBX 85.6 86.9 84 84.2 84.2 -1.5 (-1.75%) 272,141
20 Sep 2023 GBX 88 92.8 85.7 85.7 85.7 -3.3 (-3.71%) 80,833
19 Sep 2023 GBX 90.2 92.9 88 89 89 -1.1 (-1.22%) 78,663
18 Sep 2023 GBX 91 92 90.1 90.1 90.1 -0.2 (-0.22%) 1,254,255
15 Sep 2023 GBX 93.2 94.9 90 90.3 90.3 -2.7 (-2.90%) 1,641,283
14 Sep 2023 GBX 93.4 96.8 90.5 93 93 -0.4 (-0.43%) 273,246
13 Sep 2023 GBX 93.4 95.6107 93.4 93.4 93.4 -0.6 (-0.64%) 30,550
12 Sep 2023 GBX 93 94.9 93 94 94 -1.3 (-1.36%) 56,340
11 Sep 2023 GBX 92 95.3 92 95.3 95.3 +2.4 (+2.58%) 727,976
8 Sep 2023 GBX 92.9 93.1216 91.7 92.9 92.9 +1.3 (+1.42%) 44,022
7 Sep 2023 GBX 92.5 93.9 90.4 91.6 91.6 -1.8 (-1.93%) 779,901
6 Sep 2023 GBX 90 93.4 88.44 93.4 93.4 +6.4 (+7.36%) 1,106,412
5 Sep 2023 GBX 86 90 85 87 87 +1.1 (+1.28%) 119,517
4 Sep 2023 GBX 84 85.9 82 85.9 85.9 +3.1 (+3.74%) 64,921
1 Sep 2023 GBX 81.3 83.9 81.1 82.8 82.8 +1.3 (+1.60%) 91,751
31 Aug 2023 GBX 83.3 83.3 80.3 81.5 81.5 -0.5 (-0.61%) 439,884
30 Aug 2023 GBX 81 82 80.4 82 82 +1.4 (+1.74%) 385,398
29 Aug 2023 GBX 84.2 84.9 80 80.6 80.6 -2.4 (-2.89%) 2,418,058
25 Aug 2023 GBX 83.8 84.2 82.6 83 83 +0.5 (+0.61%) 319,485



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 T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms