Knights Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 124.50 | 124.50 | 119.50 | 119.50 | 109.75 | 56,841 |
| 2024-03-13 | 122.00 | 125.00 | 120.00 | 125.00 | 114.80 | 52,857 |
| 2024-03-12 | 116.50 | 121.97 | 116.50 | 119.00 | 109.29 | 44,115 |
| 2024-03-11 | 116.00 | 122.00 | 116.00 | 119.00 | 109.29 | 80,344 |
| 2024-03-08 | 117.00 | 120.68 | 116.00 | 119.50 | 109.75 | 84,635 |
| 2024-03-07 | 118.50 | 119.50 | 116.18 | 119.00 | 109.29 | 73,074 |
| 2024-03-06 | 116.00 | 119.50 | 115.42 | 116.00 | 106.53 | 83,320 |
| 2024-03-05 | 115.00 | 119.50 | 115.00 | 119.00 | 109.29 | 142,487 |
| 2024-03-04 | 119.50 | 122.00 | 115.00 | 115.00 | 105.61 | 94,811 |
| 2024-03-01 | 115.50 | 121.00 | 115.50 | 118.50 | 108.83 | 130,099 |
| 2024-02-29 | 116.00 | 123.50 | 115.00 | 117.50 | 107.91 | 139,928 |
| 2024-02-28 | 128.00 | 128.00 | 117.50 | 118.00 | 108.37 | 429,953 |
| 2024-02-27 | 126.00 | 127.50 | 124.50 | 126.50 | 116.17 | 51,230 |
| 2024-02-26 | 127.50 | 132.00 | 119.77 | 125.00 | 114.80 | 271,521 |
| 2024-02-23 | 130.50 | 134.78 | 127.50 | 133.50 | 122.60 | 89,455 |
| 2024-02-22 | 135.00 | 136.00 | 130.50 | 133.00 | 122.14 | 52,453 |
| 2024-02-21 | 135.00 | 135.00 | 130.50 | 134.50 | 123.52 | 59,025 |
| 2024-02-20 | 135.00 | 135.78 | 134.00 | 134.00 | 123.06 | 51,107 |
| 2024-02-19 | 137.50 | 137.50 | 136.05 | 136.75 | 125.59 | 111,222 |
| 2024-02-16 | 137.50 | 137.50 | 134.00 | 136.00 | 124.90 | 192,187 |
| 2024-02-15 | 137.50 | 139.76 | 135.50 | 137.50 | 126.28 | 104,831 |
| 2024-02-14 | 136.50 | 137.50 | 133.25 | 135.50 | 122.96 | 241,216 |
| 2024-02-13 | 134.00 | 137.50 | 132.00 | 133.50 | 121.15 | 394,388 |
| 2024-02-12 | 132.00 | 137.98 | 132.00 | 134.00 | 121.60 | 704,899 |
| 2024-02-09 | 135.00 | 135.87 | 131.50 | 134.25 | 121.83 | 123,084 |
| 2024-02-08 | 130.00 | 135.00 | 127.50 | 132.00 | 119.78 | 96,298 |
| 2024-02-07 | 132.00 | 135.00 | 129.48 | 132.00 | 119.78 | 45,413 |
| 2024-02-06 | 131.00 | 135.00 | 127.95 | 132.00 | 119.78 | 103,415 |
| 2024-02-05 | 132.50 | 133.62 | 130.00 | 132.00 | 119.78 | 115,588 |
| 2024-02-02 | 130.00 | 133.62 | 127.00 | 127.00 | 115.25 | 54,163 |
| 2024-02-01 | 130.50 | 135.00 | 130.00 | 130.00 | 117.97 | 42,331 |
| 2024-01-31 | 130.00 | 134.00 | 129.25 | 130.00 | 117.97 | 44,586 |
| 2024-01-30 | 130.00 | 135.00 | 130.00 | 130.00 | 117.97 | 70,459 |
| 2024-01-29 | 134.50 | 135.00 | 130.50 | 132.50 | 120.24 | 121,201 |
| 2024-01-26 | 129.50 | 138.00 | 129.00 | 132.00 | 119.78 | 495,441 |
| 2024-01-25 | 128.50 | 133.00 | 126.38 | 130.00 | 117.97 | 153,476 |
| 2024-01-24 | 125.00 | 128.50 | 123.00 | 128.50 | 116.61 | 52,509 |
| 2024-01-23 | 122.00 | 127.55 | 121.00 | 123.50 | 112.07 | 126,783 |
| 2024-01-22 | 120.50 | 124.50 | 120.00 | 122.50 | 111.16 | 47,377 |
| 2024-01-19 | 120.00 | 123.50 | 120.00 | 120.00 | 108.90 | 65,900 |
| 2024-01-18 | 121.00 | 123.50 | 120.36 | 120.50 | 109.35 | 70,716 |
| 2024-01-17 | 120.50 | 125.00 | 119.88 | 120.00 | 108.90 | 191,016 |
| 2024-01-16 | 120.50 | 124.50 | 120.00 | 121.00 | 109.80 | 114,818 |
| 2024-01-15 | 121.50 | 124.50 | 120.00 | 120.00 | 108.90 | 94,715 |
| 2024-01-12 | 124.50 | 124.50 | 118.00 | 120.00 | 108.90 | 207,196 |
| 2024-01-11 | 122.50 | 127.75 | 120.00 | 120.00 | 108.90 | 313,304 |
| 2024-01-10 | 122.50 | 125.00 | 118.00 | 120.00 | 108.90 | 321,941 |
| 2024-01-09 | 120.00 | 122.16 | 117.45 | 121.50 | 110.26 | 136,144 |
| 2024-01-08 | 113.00 | 119.00 | 111.83 | 119.00 | 107.99 | 267,761 |
| 2024-01-05 | 113.50 | 114.50 | 109.75 | 113.00 | 102.54 | 116,794 |
| 2024-01-04 | 110.50 | 114.50 | 110.50 | 114.00 | 103.45 | 32,083 |
| 2024-01-03 | 111.50 | 115.00 | 107.00 | 114.00 | 103.45 | 341,601 |
| 2024-01-02 | 116.50 | 117.00 | 111.00 | 111.50 | 101.18 | 261,588 |
| 2023-12-29 | 115.00 | 115.00 | 110.73 | 111.50 | 101.18 | 67,371 |
| 2023-12-28 | 112.50 | 115.00 | 110.73 | 112.50 | 102.09 | 39,354 |
| 2023-12-27 | 117.00 | 117.00 | 113.50 | 114.00 | 103.45 | 48,229 |
| 2023-12-22 | 113.00 | 116.50 | 111.10 | 116.00 | 105.27 | 110,172 |
| 2023-12-21 | 114.00 | 115.00 | 110.80 | 114.00 | 103.45 | 124,545 |
| 2023-12-20 | 118.00 | 118.00 | 110.14 | 114.00 | 103.45 | 235,477 |
| 2023-12-19 | 118.00 | 118.00 | 115.01 | 117.50 | 106.63 | 62,077 |
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.