Knights Group Holdings plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	116.00	119.99	112.00	116.50	105.72	267,382
2023-12-15	114.00	118.53	111.10	116.50	105.72	321,329
2023-12-14	108.50	114.00	107.50	114.00	103.45	227,500
2023-12-13	105.00	110.00	105.00	110.00	99.821	252,433
2023-12-12	102.00	106.00	98.800	106.00	96.191	583,677
2023-12-11	98.400	103.00	98.000	101.00	91.654	536,988
2023-12-08	98.000	101.50	98.000	99.800	90.565	301,928
2023-12-07	94.800	100.54	94.800	99.000	89.839	651,684
2023-12-06	97.000	98.200	95.800	96.000	87.116	70,895
2023-12-05	96.000	98.517	95.922	98.000	88.931	148,832
2023-12-04	94.000	99.000	94.000	98.000	88.931	153,619
2023-12-01	94.400	97.000	94.060	96.400	87.479	110,483
2023-11-30	95.200	98.800	94.759	97.000	88.024	285,260
2023-11-29	96.000	98.000	95.379	96.000	87.116	103,868
2023-11-28	94.200	98.056	94.200	97.400	88.387	15,819
2023-11-27	95.000	99.000	94.400	96.000	87.116	149,806
2023-11-24	96.000	98.800	90.404	95.900	87.026	391,422
2023-11-23	96.200	99.000	95.800	97.000	88.024	113,537
2023-11-22	95.000	99.000	94.411	98.200	89.113	117,032
2023-11-21	93.000	98.460	93.000	95.000	86.209	509,762
2023-11-20	87.000	93.000	86.328	91.800	83.305	154,058
2023-11-17	85.200	86.639	84.052	86.600	78.586	30,659
2023-11-16	82.800	87.000	82.000	87.000	78.949	112,220
2023-11-15	85.800	86.800	82.200	84.900	77.044	42,246
2023-11-14	82.000	85.000	82.000	83.800	76.045	43,483
2023-11-13	82.000	84.352	81.641	84.000	76.227	145,457
2023-11-10	82.000	84.800	81.826	82.000	74.412	129,643
2023-11-09	84.600	86.789	82.000	82.000	74.412	96,244
2023-11-08	82.000	85.000	82.000	82.600	74.956	87,386
2023-11-07	82.000	84.800	82.000	82.000	74.412	30,501
2023-11-06	83.200	86.800	82.000	82.900	75.229	158,045
2023-11-03	85.000	85.000	82.336	83.900	76.136	84,744
2023-11-02	82.000	84.800	80.662	83.800	76.045	105,945
2023-11-01	85.000	85.000	80.000	82.000	74.412	203,202
2023-10-31	86.200	90.800	85.000	86.400	78.405	72,680
2023-10-30	87.000	89.200	86.000	86.600	78.586	47,196
2023-10-27	87.000	90.400	87.000	87.000	78.949	67,171
2023-10-26	87.000	89.990	87.000	87.000	78.949	56,761
2023-10-25	89.000	93.450	86.600	86.600	78.586	98,360
2023-10-24	92.000	94.464	89.000	89.000	80.764	31,740
2023-10-23	92.000	95.000	90.000	94.600	85.846	183,587
2023-10-20	93.000	94.850	90.587	92.600	84.031	286,091
2023-10-19	93.400	93.400	92.600	93.000	84.394	62,387
2023-10-18	92.200	94.552	92.000	93.500	84.848	144,509
2023-10-17	92.200	95.000	92.000	94.000	85.301	157,920
2023-10-16	92.000	95.150	92.000	92.500	83.940	182,398
2023-10-13	92.000	93.000	89.520	92.000	83.487	228,192
2023-10-12	92.000	92.879	91.550	92.400	83.849	158,943
2023-10-11	86.800	92.580	86.483	92.200	83.668	207,621
2023-10-10	87.000	87.000	84.000	87.000	78.949	81,912
2023-10-09	83.000	86.500	83.000	86.000	78.042	104,191
2023-10-06	77.200	85.400	75.200	85.400	77.497	377,494
2023-10-05	86.000	89.800	77.000	77.000	69.875	496,176
2023-10-04	94.000	96.800	80.044	85.800	77.860	727,425
2023-10-03	95.000	97.000	94.000	95.000	86.209	60,539
2023-10-02	95.000	98.800	93.500	97.000	88.024	85,873
2023-09-29	95.400	99.000	91.800	93.800	85.120	208,077
2023-09-28	98.400	100.50	95.000	97.000	88.024	120,273
2023-09-27	100.50	105.00	99.000	99.600	90.383	225,773
2023-09-26	93.400	104.00	92.339	104.00	94.376	532,578

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.