Knights Group Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	89.200	93.000	88.000	93.000	84.394	79,737
2023-09-22	89.200	93.000	89.200	90.000	81.672	6,652
2023-09-21	93.000	93.000	89.000	93.000	84.394	31,668
2023-09-20	91.600	93.000	88.412	93.000	84.394	122,958
2023-09-19	91.800	91.800	87.400	88.800	80.583	36,637
2023-09-18	91.200	94.620	87.956	88.400	80.220	165,731
2023-09-15	88.800	94.000	88.500	94.000	85.301	308,554
2023-09-14	86.200	90.000	86.000	88.800	80.583	114,428
2023-09-13	86.392	89.152	86.392	88.000	79.857	13,812
2023-09-12	87.600	89.800	86.000	88.000	79.857	96,219
2023-09-11	85.200	90.000	85.200	87.900	79.766	60,854
2023-09-08	88.000	88.250	85.200	86.200	78.223	198,060
2023-09-07	89.110	89.110	85.200	87.200	79.131	30,445
2023-09-06	85.400	89.800	85.000	85.000	77.134	163,027
2023-09-05	86.000	89.160	85.600	85.600	77.679	239,737
2023-09-04	87.200	90.000	86.850	87.000	78.949	188,037
2023-09-01	87.800	90.600	87.400	87.400	79.312	97,475
2023-08-31	90.000	91.000	87.600	91.000	82.579	98,599
2023-08-30	89.600	92.000	88.405	92.000	81.218	157,664
2023-08-29	86.000	88.200	85.150	88.200	77.863	188,703
2023-08-25	85.200	87.000	84.000	85.000	75.038	105,137
2023-08-24	86.000	86.730	84.789	85.600	75.568	1,671,458
2023-08-23	85.000	85.800	85.000	85.000	75.038	26,795
2023-08-22	85.000	86.000	85.000	85.000	75.038	126,805
2023-08-21	85.000	86.000	85.000	86.000	75.921	73,528
2023-08-18	85.000	86.600	85.000	85.700	75.656	180,349
2023-08-17	85.000	85.800	85.000	85.000	75.038	47,496
2023-08-16	86.000	87.050	85.000	86.200	76.098	64,886
2023-08-15	87.000	88.000	85.200	86.800	76.627	62,346
2023-08-14	88.000	88.000	85.620	87.300	77.069	32,360
2023-08-11	86.800	87.000	85.270	86.800	76.627	19,594
2023-08-10	84.600	87.800	83.000	87.000	76.804	102,971
2023-08-09	84.000	86.800	83.000	84.500	74.597	164,247
2023-08-08	85.000	87.800	84.100	85.000	75.038	163,255
2023-08-07	87.800	87.800	84.200	85.500	75.480	24,422
2023-08-04	85.200	87.000	84.000	85.200	75.215	574,458
2023-08-03	85.200	88.000	84.640	88.000	77.687	138,839
2023-08-02	87.600	87.600	85.000	85.800	75.744	97,185
2023-08-01	87.000	88.600	85.000	85.600	75.568	147,975
2023-07-31	86.000	88.000	83.510	87.600	77.334	142,881
2023-07-28	84.800	86.000	82.510	85.800	75.744	121,756
2023-07-27	83.000	86.000	81.000	83.800	73.979	161,567
2023-07-26	85.200	87.800	83.200	84.000	74.155	202,612
2023-07-25	87.200	88.000	85.000	88.000	77.687	309,122
2023-07-24	82.000	87.800	82.000	86.200	76.098	172,344
2023-07-21	80.000	84.800	77.200	84.400	74.509	424,964
2023-07-20	76.000	80.000	75.400	79.400	70.095	204,789
2023-07-19	78.000	78.431	75.676	78.200	69.035	129,224
2023-07-18	75.400	79.000	75.000	79.000	69.741	221,214
2023-07-17	74.000	76.859	72.944	75.200	66.387	1,098,140
2023-07-14	74.200	75.340	67.200	73.800	65.151	454,014
2023-07-13	74.000	76.100	73.050	74.200	65.504	217,133
2023-07-12	73.200	75.600	73.000	74.800	66.034	281,539
2023-07-11	74.000	76.400	73.005	75.000	66.210	478,308
2023-07-10	66.800	74.200	66.720	74.200	65.504	2,118,346
2023-07-07	65.200	66.994	61.000	63.800	56.323	418,957
2023-07-06	70.000	70.600	66.000	66.900	59.060	194,159
2023-07-05	69.800	70.000	67.746	69.000	60.913	467,891
2023-07-04	65.000	70.000	63.000	68.100	60.119	488,949
2023-07-03	65.000	65.000	63.000	63.600	56.146	347,925

← NewerPage 14 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.