Knights Group Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	65.600	65.936	64.400	65.200	57.559	138,605
2023-03-30	64.000	65.800	63.400	64.000	56.499	443,330
2023-03-29	66.000	66.502	63.200	64.200	56.676	325,559
2023-03-28	66.400	68.000	65.800	65.800	58.088	76,079
2023-03-27	66.000	69.800	66.000	66.800	58.971	88,039
2023-03-24	67.000	68.512	66.000	66.000	58.265	106,313
2023-03-23	69.000	70.549	67.400	67.400	59.501	686,846
2023-03-22	68.600	69.656	68.600	69.100	61.002	140,738
2023-03-21	69.800	69.800	67.000	69.600	61.443	63,983
2023-03-20	69.000	69.800	66.000	67.400	59.501	193,312
2023-03-17	69.600	70.000	67.250	67.600	59.677	376,632
2023-03-16	69.800	70.000	66.572	70.000	61.796	240,062
2023-03-15	69.000	69.800	66.200	67.000	59.148	258,713
2023-03-14	68.200	70.000	67.800	68.000	60.031	123,203
2023-03-13	68.200	69.800	68.200	68.600	60.560	235,902
2023-03-10	67.800	69.800	67.400	69.000	60.913	76,675
2023-03-09	70.000	70.576	67.832	69.000	60.913	336,032
2023-03-08	72.000	73.800	69.000	70.800	62.502	207,589
2023-03-07	74.800	76.800	72.000	73.000	64.445	127,440
2023-03-06	75.400	75.400	73.765	74.200	65.504	304,851
2023-03-03	76.600	76.600	74.200	75.000	66.210	280,478
2023-03-02	76.000	77.700	75.000	75.200	66.387	125,911
2023-03-01	75.200	77.400	75.000	76.000	67.093	1,493,903
2023-02-28	72.600	77.000	72.600	75.700	66.828	357,239
2023-02-27	74.400	75.000	71.088	72.400	63.915	386,321
2023-02-24	76.000	76.000	74.331	75.100	66.298	91,235
2023-02-23	75.000	75.200	73.400	74.800	66.034	270,779
2023-02-22	75.400	75.600	72.280	73.400	64.798	232,557
2023-02-21	76.000	77.800	75.600	75.800	66.916	125,781
2023-02-20	77.400	78.800	76.200	76.200	67.270	151,810
2023-02-17	75.000	79.400	75.000	77.000	67.976	140,377
2023-02-16	76.000	77.800	74.480	76.000	67.093	100,547
2023-02-15	75.400	78.800	75.120	78.000	67.508	268,545
2023-02-14	78.000	78.000	75.000	77.000	66.642	373,612
2023-02-13	82.000	83.800	75.000	77.000	66.642	495,127
2023-02-10	85.000	85.000	81.000	82.000	70.970	235,111
2023-02-09	83.000	86.000	83.000	83.800	72.528	195,607
2023-02-08	85.600	88.400	83.820	84.000	72.701	463,618
2023-02-07	88.800	89.933	85.400	86.000	74.432	382,318
2023-02-06	90.000	91.818	88.200	88.800	76.855	324,870
2023-02-03	88.000	92.000	85.360	92.000	79.625	1,622,650
2023-02-02	88.000	90.000	85.200	86.000	74.432	310,338
2023-02-01	91.000	93.000	84.600	88.600	76.682	296,244
2023-01-31	91.400	94.348	91.400	92.800	80.317	28,751
2023-01-30	94.000	95.000	92.000	92.000	79.625	105,444
2023-01-27	95.000	95.540	93.324	95.000	82.221	135,073
2023-01-26	94.000	96.000	93.303	96.000	83.087	1,082,429
2023-01-25	95.000	98.240	92.000	94.000	81.356	437,631
2023-01-24	95.600	97.000	95.000	95.200	82.394	909,313
2023-01-23	95.000	100.28	94.598	95.000	82.221	451,893
2023-01-20	102.00	105.00	95.000	95.000	82.221	404,173
2023-01-19	101.00	105.00	101.00	102.50	88.712	92,871
2023-01-18	104.00	105.00	103.00	103.00	89.145	187,166
2023-01-17	112.00	113.00	101.50	103.00	89.145	510,194
2023-01-16	125.00	127.00	112.05	116.00	100.40	396,022
2023-01-13	123.00	126.00	121.00	124.00	107.32	234,238
2023-01-12	123.00	127.06	121.00	121.00	104.72	358,064
2023-01-11	124.00	127.00	122.00	125.50	108.62	242,023
2023-01-10	115.50	126.00	114.33	126.00	109.05	233,427
2023-01-09	108.00	116.00	104.09	116.00	100.40	125,448

← NewerPage 16 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.