Knights Group Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	106.00	108.00	103.22	106.50	92.174	68,520
2023-01-05	107.48	107.60	105.00	106.50	92.174	41,254
2023-01-04	107.00	107.56	102.50	107.00	92.607	54,887
2023-01-03	107.50	108.00	103.22	103.50	89.578	44,268
2022-12-30	107.00	107.56	103.22	107.00	92.607	10,861
2022-12-29	104.00	107.60	103.00	107.00	92.607	72,350
2022-12-28	103.00	110.00	103.00	107.50	93.040	100,395
2022-12-23	103.00	107.50	96.375	101.00	87.414	241,470
2022-12-22	100.00	100.50	97.500	98.000	84.818	95,474
2022-12-21	99.000	101.00	97.500	98.000	84.818	120,582
2022-12-20	106.00	107.00	97.200	101.50	87.847	154,333
2022-12-19	108.00	110.00	101.81	105.50	91.309	589,967
2022-12-16	108.00	109.88	108.00	109.00	94.338	58,408
2022-12-15	113.50	115.96	108.08	109.00	94.338	105,582
2022-12-14	115.00	117.50	112.50	114.00	98.665	161,882
2022-12-13	107.00	116.77	106.28	115.25	99.747	298,444
2022-12-12	102.00	108.74	102.00	107.00	92.607	195,101
2022-12-09	103.50	109.00	102.00	103.00	89.145	179,291
2022-12-08	106.00	106.50	102.50	103.00	89.145	313,387
2022-12-07	104.00	106.50	99.728	105.50	91.309	226,330
2022-12-06	105.00	109.00	100.00	100.00	86.549	170,650
2022-12-05	97.800	110.02	97.000	109.50	94.771	499,479
2022-12-02	96.200	98.616	96.200	98.000	84.818	682,620
2022-12-01	89.000	97.400	85.608	96.600	83.606	424,757
2022-11-30	96.600	97.600	86.736	88.400	76.509	387,201
2022-11-29	96.200	97.800	96.200	96.800	83.779	26,572
2022-11-28	96.400	98.000	96.000	97.600	84.471	234,879
2022-11-25	96.200	97.989	95.168	97.600	84.471	757,721
2022-11-24	92.000	95.770	91.337	95.600	82.740	644,357
2022-11-23	88.000	94.000	87.400	93.600	81.010	1,130,466
2022-11-22	84.800	90.000	79.000	87.000	75.297	5,828,520
2022-11-21	81.800	82.800	79.100	80.800	69.931	20,254
2022-11-18	81.410	81.410	78.800	80.300	69.499	18,926
2022-11-17	80.000	84.800	79.000	79.000	68.373	103,087
2022-11-16	83.800	84.000	81.280	82.400	71.316	8,373
2022-11-15	79.400	83.800	79.304	80.200	69.412	482,353
2022-11-14	72.000	87.000	71.168	78.800	68.200	630,760
2022-11-11	69.800	72.000	67.740	72.000	62.315	368,636
2022-11-10	68.800	70.800	66.308	68.600	59.372	353,806
2022-11-09	70.000	70.000	67.000	68.100	58.940	11,761
2022-11-08	69.800	69.800	66.400	67.600	58.507	52,228
2022-11-07	69.800	69.800	66.400	67.100	58.074	29,934
2022-11-04	66.400	69.686	66.190	66.400	57.468	34,479
2022-11-03	69.222	69.630	66.502	67.600	58.507	44,150
2022-11-02	70.800	70.800	67.308	68.500	59.286	30,111
2022-11-01	69.400	69.400	66.879	67.900	58.767	61,143
2022-10-31	67.600	70.800	67.114	67.600	58.507	107,986
2022-10-28	69.964	70.000	67.400	69.100	59.805	3,277
2022-10-27	69.822	70.096	67.684	69.400	60.065	54,802
2022-10-26	68.500	68.800	66.383	67.400	58.334	69,382
2022-10-25	68.000	70.800	68.000	70.000	60.584	11,321
2022-10-24	67.800	70.800	67.000	67.000	57.988	363,491
2022-10-21	66.200	68.800	66.200	67.000	57.988	147,325
2022-10-20	68.000	68.996	67.200	68.000	58.853	52,539
2022-10-19	67.600	69.810	67.250	67.600	58.507	20,555
2022-10-18	70.000	71.000	67.250	67.900	58.767	92,588
2022-10-17	68.800	70.403	67.800	70.000	60.584	200,435
2022-10-14	63.000	68.600	62.200	65.000	56.257	1,474,963
2022-10-13	62.000	64.240	60.448	61.400	53.141	1,327,295
2022-10-12	69.000	69.737	62.000	62.000	53.660	1,484,907

← NewerPage 17 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.