Knights Group Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	65.000	66.348	63.525	63.800	56.323	157,129
2023-06-29	65.400	66.800	65.000	65.000	57.382	120,576
2023-06-28	67.000	69.800	64.800	64.800	57.206	223,039
2023-06-27	70.000	71.212	67.000	67.000	59.148	102,728
2023-06-26	70.000	72.000	68.653	70.000	61.796	243,101
2023-06-23	73.800	75.250	65.000	70.000	61.796	871,388
2023-06-22	73.800	76.000	73.800	73.800	65.151	59,241
2023-06-21	75.400	75.990	73.740	74.700	65.945	125,276
2023-06-20	75.400	77.000	74.400	74.600	65.857	114,142
2023-06-19	75.000	77.400	75.000	77.400	68.329	31,717
2023-06-16	77.000	78.000	73.981	78.000	68.859	209,625
2023-06-15	77.200	77.200	75.670	77.200	68.152	127,916
2023-06-14	76.000	76.430	74.000	75.200	66.387	91,370
2023-06-13	79.800	81.160	75.000	75.000	66.210	291,627
2023-06-12	84.000	85.000	79.400	79.400	70.095	226,429
2023-06-09	83.200	85.920	81.000	82.000	72.390	252,004
2023-06-08	83.600	86.800	81.223	83.400	73.626	193,672
2023-06-07	84.000	86.952	83.000	84.000	74.155	133,989
2023-06-06	90.000	90.000	84.800	85.800	75.744	157,672
2023-06-05	89.000	90.800	88.800	88.800	78.393	59,708
2023-06-02	89.200	90.800	89.200	90.400	79.805	233,083
2023-06-01	92.000	92.000	89.304	90.300	79.717	37,290
2023-05-31	89.200	91.000	88.000	91.000	80.335	275,745
2023-05-30	90.400	92.800	88.000	89.000	78.569	154,209
2023-05-26	90.000	91.375	88.036	88.800	78.393	183,876
2023-05-25	92.800	92.800	90.400	92.000	81.218	129,359
2023-05-24	92.800	93.867	91.400	91.400	80.688	103,243
2023-05-23	94.400	96.000	92.000	94.200	83.160	138,689
2023-05-22	97.600	98.000	94.200	95.600	84.396	388,598
2023-05-19	84.000	95.000	84.000	95.000	83.866	659,275
2023-05-18	84.600	88.800	80.533	85.000	75.038	349,146
2023-05-17	91.000	91.517	86.000	86.600	76.451	130,563
2023-05-16	94.600	96.800	87.000	89.000	78.569	1,018,234
2023-05-15	94.000	97.000	93.570	94.000	82.983	250,346
2023-05-12	96.400	96.508	94.000	96.000	84.749	41,035
2023-05-11	94.000	96.000	92.301	96.000	84.749	1,356,589
2023-05-10	93.200	95.800	92.600	92.600	81.748	91,692
2023-05-09	94.000	96.000	91.000	95.600	84.396	459,535
2023-05-05	89.000	90.800	88.799	89.600	79.099	1,263,001
2023-05-04	85.200	91.800	83.600	89.400	78.923	472,778
2023-05-03	85.200	88.000	83.000	85.000	75.038	404,264
2023-05-02	84.600	85.800	82.400	84.400	74.509	171,874
2023-04-28	81.000	84.600	80.600	84.600	74.685	79,208
2023-04-27	79.400	82.000	79.009	82.000	72.390	87,872
2023-04-26	77.200	79.600	77.130	79.600	70.271	90,657
2023-04-25	77.600	78.600	77.000	78.400	69.212	73,006
2023-04-24	77.200	78.600	75.200	78.000	68.859	67,825
2023-04-21	77.600	77.800	76.622	77.800	68.682	146,206
2023-04-20	77.600	77.865	77.000	77.800	68.682	90,523
2023-04-19	76.200	77.800	76.200	77.800	68.682	40,154
2023-04-18	76.200	78.800	76.000	78.000	68.859	146,039
2023-04-17	76.200	78.600	75.800	76.400	67.446	64,184
2023-04-14	77.000	77.800	76.824	77.300	68.241	54,256
2023-04-13	77.800	78.000	75.800	78.000	68.859	39,832
2023-04-12	75.400	78.100	75.152	77.000	67.976	379,073
2023-04-11	73.600	75.400	70.200	75.400	66.563	126,353
2023-04-06	75.200	76.000	70.000	71.400	63.032	111,280
2023-04-05	76.400	76.737	74.000	74.200	65.504	275,648
2023-04-04	72.000	77.224	71.160	76.400	67.446	411,847
2023-04-03	70.000	71.800	65.400	71.200	62.856	364,549

← NewerPage 15 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.