Knights Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 144.50 | 145.00 | 137.00 | 145.00 | 133.16 | 42,702 |
| 2024-06-11 | 140.00 | 140.00 | 137.15 | 140.00 | 128.57 | 31,167 |
| 2024-06-10 | 137.00 | 145.00 | 136.66 | 139.50 | 128.11 | 80,871 |
| 2024-06-07 | 144.50 | 145.00 | 140.15 | 144.50 | 132.71 | 65,133 |
| 2024-06-06 | 139.50 | 145.00 | 139.00 | 145.00 | 133.16 | 185,118 |
| 2024-06-05 | 140.00 | 140.00 | 137.00 | 140.00 | 128.57 | 99,241 |
| 2024-06-04 | 138.00 | 140.00 | 134.50 | 140.00 | 128.57 | 97,758 |
| 2024-06-03 | 136.00 | 139.50 | 132.50 | 136.00 | 124.90 | 109,828 |
| 2024-05-31 | 135.50 | 140.00 | 133.55 | 136.00 | 124.90 | 192,886 |
| 2024-05-30 | 138.50 | 144.00 | 133.98 | 137.50 | 126.28 | 164,068 |
| 2024-05-29 | 144.00 | 147.50 | 135.50 | 140.00 | 128.57 | 221,392 |
| 2024-05-28 | 149.50 | 150.00 | 142.00 | 145.25 | 133.39 | 68,578 |
| 2024-05-24 | 146.50 | 150.00 | 145.00 | 150.00 | 137.76 | 46,065 |
| 2024-05-23 | 150.50 | 160.00 | 146.35 | 150.00 | 137.76 | 500,313 |
| 2024-05-22 | 152.50 | 158.96 | 152.17 | 154.50 | 141.89 | 44,996 |
| 2024-05-21 | 152.50 | 158.50 | 149.50 | 155.00 | 142.35 | 98,672 |
| 2024-05-20 | 143.00 | 159.35 | 142.45 | 156.00 | 143.27 | 323,529 |
| 2024-05-17 | 140.50 | 146.50 | 139.66 | 141.50 | 129.95 | 158,050 |
| 2024-05-16 | 147.00 | 147.00 | 140.50 | 143.50 | 131.79 | 47,435 |
| 2024-05-15 | 144.00 | 149.50 | 140.00 | 147.00 | 135.00 | 414,505 |
| 2024-05-14 | 138.50 | 146.00 | 138.10 | 143.50 | 131.79 | 112,647 |
| 2024-05-13 | 136.00 | 140.88 | 134.60 | 137.75 | 126.51 | 229,514 |
| 2024-05-10 | 138.00 | 138.82 | 131.63 | 136.00 | 124.90 | 87,721 |
| 2024-05-09 | 137.50 | 138.00 | 130.50 | 135.00 | 123.98 | 49,952 |
| 2024-05-08 | 132.00 | 138.00 | 132.00 | 138.00 | 126.74 | 28,966 |
| 2024-05-07 | 131.00 | 133.31 | 130.00 | 131.00 | 120.31 | 141,738 |
| 2024-05-03 | 132.00 | 133.95 | 132.00 | 132.00 | 121.23 | 92,706 |
| 2024-05-02 | 132.50 | 133.73 | 131.18 | 133.50 | 122.60 | 46,585 |
| 2024-05-01 | 133.00 | 134.00 | 124.00 | 132.00 | 121.23 | 201,471 |
| 2024-04-30 | 126.50 | 130.00 | 122.00 | 129.50 | 118.93 | 110,797 |
| 2024-04-29 | 127.00 | 129.00 | 124.50 | 127.00 | 116.63 | 86,299 |
| 2024-04-26 | 124.00 | 126.50 | 122.23 | 125.50 | 115.26 | 40,680 |
| 2024-04-25 | 124.00 | 127.00 | 120.80 | 124.00 | 113.88 | 46,635 |
| 2024-04-24 | 121.00 | 127.02 | 120.00 | 125.00 | 114.80 | 163,257 |
| 2024-04-23 | 121.50 | 123.95 | 121.00 | 122.75 | 112.73 | 23,234 |
| 2024-04-22 | 121.00 | 124.75 | 121.00 | 121.00 | 111.12 | 46,822 |
| 2024-04-19 | 122.00 | 124.50 | 121.00 | 122.00 | 112.04 | 30,526 |
| 2024-04-18 | 121.50 | 125.00 | 121.39 | 125.00 | 114.80 | 26,612 |
| 2024-04-17 | 120.00 | 124.00 | 120.00 | 121.00 | 111.12 | 17,506 |
| 2024-04-16 | 117.00 | 123.86 | 116.98 | 120.00 | 110.20 | 75,636 |
| 2024-04-15 | 120.50 | 125.00 | 118.00 | 118.00 | 108.37 | 43,857 |
| 2024-04-12 | 122.00 | 127.23 | 120.00 | 120.00 | 110.20 | 72,480 |
| 2024-04-11 | 122.00 | 125.18 | 120.50 | 124.50 | 114.34 | 35,120 |
| 2024-04-10 | 127.00 | 128.00 | 122.00 | 122.00 | 112.04 | 30,725 |
| 2024-04-09 | 120.50 | 127.50 | 120.50 | 124.00 | 113.88 | 35,809 |
| 2024-04-08 | 125.00 | 127.00 | 120.50 | 125.50 | 115.26 | 77,603 |
| 2024-04-05 | 127.00 | 129.85 | 126.03 | 126.50 | 116.17 | 87,713 |
| 2024-04-04 | 131.00 | 133.50 | 125.00 | 129.00 | 118.47 | 185,378 |
| 2024-04-03 | 130.00 | 130.00 | 128.00 | 130.00 | 119.39 | 138,168 |
| 2024-04-02 | 128.00 | 132.00 | 127.96 | 128.00 | 117.55 | 124,543 |
| 2024-03-28 | 120.00 | 129.63 | 117.50 | 128.00 | 117.55 | 221,688 |
| 2024-03-27 | 116.00 | 118.50 | 115.80 | 118.50 | 108.83 | 50,080 |
| 2024-03-26 | 116.00 | 118.37 | 115.00 | 117.50 | 107.91 | 265,252 |
| 2024-03-25 | 119.50 | 119.50 | 116.00 | 116.50 | 106.99 | 89,361 |
| 2024-03-22 | 119.00 | 121.69 | 118.00 | 120.00 | 110.20 | 68,009 |
| 2024-03-21 | 119.00 | 121.45 | 116.78 | 120.50 | 110.66 | 58,593 |
| 2024-03-20 | 116.50 | 124.00 | 116.33 | 119.00 | 109.29 | 40,943 |
| 2024-03-19 | 121.00 | 123.00 | 115.65 | 116.00 | 106.53 | 104,760 |
| 2024-03-18 | 120.00 | 124.00 | 119.00 | 124.00 | 113.88 | 78,029 |
| 2024-03-15 | 117.00 | 123.50 | 117.00 | 119.50 | 109.75 | 96,323 |
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.