Knights Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 125.00 | 128.15 | 125.00 | 126.00 | 118.28 | 59,119 |
| 2024-09-04 | 125.00 | 129.50 | 125.00 | 125.00 | 117.34 | 80,386 |
| 2024-09-03 | 125.00 | 131.50 | 125.00 | 125.00 | 117.34 | 63,469 |
| 2024-09-02 | 124.00 | 131.50 | 123.50 | 124.00 | 116.41 | 47,161 |
| 2024-08-30 | 125.00 | 130.00 | 123.50 | 123.50 | 115.94 | 30,019 |
| 2024-08-29 | 130.50 | 132.00 | 124.50 | 124.50 | 116.88 | 61,209 |
| 2024-08-28 | 130.50 | 130.60 | 125.00 | 128.50 | 118.01 | 85,418 |
| 2024-08-27 | 132.00 | 132.00 | 125.71 | 131.00 | 120.31 | 160,905 |
| 2024-08-23 | 128.50 | 132.00 | 124.50 | 132.00 | 121.23 | 130,747 |
| 2024-08-22 | 126.00 | 131.50 | 124.00 | 124.00 | 113.88 | 34,289 |
| 2024-08-21 | 126.00 | 128.00 | 124.00 | 126.00 | 115.72 | 51,523 |
| 2024-08-20 | 129.00 | 131.50 | 125.98 | 128.00 | 117.55 | 70,450 |
| 2024-08-19 | 131.50 | 132.00 | 126.00 | 129.50 | 118.93 | 42,472 |
| 2024-08-16 | 130.00 | 131.50 | 126.83 | 129.50 | 118.93 | 16,028 |
| 2024-08-15 | 129.50 | 131.50 | 126.00 | 127.00 | 116.63 | 11,534 |
| 2024-08-14 | 131.50 | 131.50 | 124.70 | 130.00 | 119.39 | 39,406 |
| 2024-08-13 | 131.00 | 131.23 | 123.80 | 125.75 | 115.49 | 93,520 |
| 2024-08-12 | 129.50 | 131.00 | 126.10 | 128.00 | 117.55 | 40,444 |
| 2024-08-09 | 128.50 | 131.90 | 128.00 | 129.50 | 118.93 | 56,742 |
| 2024-08-08 | 132.50 | 133.00 | 128.50 | 131.00 | 120.31 | 23,043 |
| 2024-08-07 | 132.50 | 132.50 | 129.50 | 130.50 | 119.85 | 52,800 |
| 2024-08-06 | 129.50 | 133.00 | 128.23 | 133.00 | 122.14 | 22,281 |
| 2024-08-05 | 132.00 | 134.50 | 123.00 | 127.00 | 116.63 | 227,810 |
| 2024-08-02 | 137.50 | 140.50 | 133.70 | 136.00 | 124.90 | 63,776 |
| 2024-08-01 | 137.00 | 141.20 | 136.00 | 138.00 | 126.74 | 112,184 |
| 2024-07-31 | 136.00 | 136.00 | 130.00 | 136.00 | 124.90 | 91,538 |
| 2024-07-30 | 130.50 | 135.00 | 130.00 | 135.00 | 123.98 | 168,046 |
| 2024-07-29 | 129.00 | 132.50 | 128.00 | 130.50 | 119.85 | 214,101 |
| 2024-07-26 | 130.00 | 133.00 | 128.50 | 128.50 | 118.01 | 56,845 |
| 2024-07-25 | 133.00 | 137.50 | 130.00 | 133.00 | 122.14 | 6,917 |
| 2024-07-24 | 135.00 | 138.50 | 132.00 | 135.00 | 123.98 | 28,993 |
| 2024-07-23 | 135.50 | 138.50 | 134.10 | 135.00 | 123.98 | 452,273 |
| 2024-07-22 | 135.50 | 139.00 | 135.00 | 135.00 | 123.98 | 35,666 |
| 2024-07-19 | 136.00 | 138.50 | 135.75 | 136.00 | 124.90 | 25,257 |
| 2024-07-18 | 131.50 | 137.50 | 131.50 | 135.00 | 123.98 | 128,531 |
| 2024-07-17 | 134.00 | 135.50 | 130.50 | 134.00 | 123.06 | 61,510 |
| 2024-07-16 | 133.00 | 134.70 | 131.00 | 133.00 | 122.14 | 15,546 |
| 2024-07-15 | 133.00 | 135.50 | 131.00 | 133.00 | 122.14 | 38,427 |
| 2024-07-12 | 132.00 | 134.00 | 130.15 | 131.50 | 120.77 | 72,226 |
| 2024-07-11 | 135.50 | 135.50 | 127.67 | 130.50 | 119.85 | 392,518 |
| 2024-07-10 | 132.50 | 136.00 | 131.50 | 136.00 | 124.90 | 69,176 |
| 2024-07-09 | 135.00 | 136.46 | 129.22 | 132.00 | 121.23 | 578,213 |
| 2024-07-08 | 145.50 | 146.00 | 128.60 | 138.00 | 126.74 | 501,229 |
| 2024-07-05 | 139.00 | 145.00 | 138.25 | 145.00 | 133.16 | 199,261 |
| 2024-07-04 | 144.50 | 144.50 | 139.11 | 141.75 | 130.18 | 36,129 |
| 2024-07-03 | 143.00 | 145.00 | 139.00 | 139.00 | 127.65 | 97,242 |
| 2024-07-02 | 142.50 | 145.47 | 140.64 | 145.00 | 133.16 | 136,397 |
| 2024-07-01 | 141.50 | 141.50 | 137.00 | 139.50 | 128.11 | 50,518 |
| 2024-06-28 | 142.00 | 142.00 | 137.00 | 142.00 | 130.41 | 8,645 |
| 2024-06-27 | 138.00 | 142.00 | 135.00 | 140.00 | 128.57 | 43,252 |
| 2024-06-26 | 141.50 | 141.50 | 135.13 | 141.50 | 129.95 | 42,279 |
| 2024-06-25 | 141.00 | 141.50 | 135.50 | 141.00 | 129.49 | 74,721 |
| 2024-06-24 | 137.50 | 141.50 | 137.37 | 138.00 | 126.74 | 129,943 |
| 2024-06-21 | 139.00 | 140.48 | 137.40 | 139.00 | 127.65 | 44,872 |
| 2024-06-20 | 138.50 | 139.00 | 138.00 | 139.00 | 127.65 | 26,461 |
| 2024-06-19 | 140.00 | 140.25 | 138.00 | 139.00 | 127.65 | 40,584 |
| 2024-06-18 | 142.04 | 144.50 | 139.40 | 142.00 | 130.41 | 18,957 |
| 2024-06-17 | 144.50 | 144.50 | 139.00 | 141.50 | 129.95 | 34,125 |
| 2024-06-14 | 150.00 | 152.50 | 137.50 | 137.50 | 126.28 | 136,724 |
| 2024-06-13 | 144.50 | 153.00 | 144.50 | 152.00 | 139.59 | 135,116 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0369 GBP |
| 2026-02-12 | 0.0194 GBP |
| 2025-10-09 | 0.0305 GBP |
| 2025-02-13 | 0.0176 GBP |
| 2024-08-29 | 0.0279 GBP |
| 2024-02-15 | 0.0161 GBP |
| 2023-08-31 | 0.0250 GBP |
| 2023-02-16 | 0.0153 GBP |
| 2022-09-01 | 0.0204 GBP |
| 2022-02-17 | 0.0146 GBP |
| 2020-02-13 | 0.0110 GBP |
| 2019-08-29 | 0.0127 GBP |
| 2019-02-14 | 0.0060 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.