Knights Group Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	71.000	73.800	65.150	67.400	58.334	50,358
2022-10-10	71.000	75.800	71.000	71.000	61.450	36,381
2022-10-07	71.000	74.620	71.000	71.000	61.450	27,933
2022-10-06	74.000	76.288	73.000	73.000	63.181	90,611
2022-10-05	76.800	78.860	73.000	73.000	63.181	64,960
2022-10-04	78.000	78.000	76.000	76.400	66.123	76,674
2022-10-03	77.436	78.860	76.000	76.600	66.296	11,823
2022-09-30	77.200	83.000	75.200	76.400	66.123	237,600
2022-09-29	81.000	81.950	78.350	79.200	68.547	172,921
2022-09-28	83.000	88.800	80.533	82.000	70.970	191,018
2022-09-27	92.800	96.744	87.000	87.000	75.297	137,673
2022-09-26	95.600	96.200	91.172	91.700	79.365	71,570
2022-09-23	94.800	96.200	93.200	93.200	80.663	66,409
2022-09-22	101.00	101.48	96.000	96.000	83.087	77,432
2022-09-21	105.00	105.00	99.000	101.85	88.150	231,774
2022-09-20	104.00	104.50	99.400	100.00	86.549	94,353
2022-09-16	104.00	104.00	100.35	104.00	90.011	28,698
2022-09-15	100.00	104.00	98.800	102.00	88.280	113,670
2022-09-14	102.00	104.00	100.00	100.00	86.549	17,286
2022-09-13	104.50	105.00	98.800	105.00	90.876	60,756
2022-09-12	104.00	104.41	101.25	104.00	90.011	14,733
2022-09-09	101.00	105.00	101.00	105.00	90.876	63,367
2022-09-08	99.200	103.90	99.000	99.000	85.683	15,534
2022-09-07	103.50	104.50	100.73	103.00	89.145	113,914
2022-09-06	99.400	102.86	99.400	100.85	87.284	68,654
2022-09-05	100.50	105.39	100.00	100.70	87.154	88,047
2022-09-02	104.00	112.00	100.65	103.00	89.145	613,073
2022-09-01	100.50	102.50	100.00	100.00	86.549	77,042
2022-08-31	100.00	104.00	99.127	101.00	85.649	184,639
2022-08-30	101.50	104.00	99.200	100.00	84.801	209,684
2022-08-26	95.200	100.12	95.200	99.750	84.589	23,014
2022-08-25	97.000	98.800	95.200	95.200	80.730	14,601
2022-08-24	101.00	101.26	95.200	95.200	80.730	69,334
2022-08-23	102.50	102.50	101.00	101.00	85.649	31,057
2022-08-22	102.50	106.12	101.00	103.00	87.345	37,515
2022-08-19	104.00	107.50	103.00	103.00	87.345	20,692
2022-08-18	101.50	107.00	101.50	103.50	87.769	75,681
2022-08-17	104.00	106.38	101.00	101.00	85.649	67,125
2022-08-16	105.00	108.36	104.00	105.25	89.253	111,611
2022-08-15	99.200	107.02	99.200	105.00	89.041	149,799
2022-08-12	101.00	102.50	98.200	100.35	85.097	193,416
2022-08-11	99.800	101.50	97.800	100.00	84.801	181,783
2022-08-10	105.50	109.50	98.000	98.600	83.613	195,867
2022-08-09	110.50	115.00	103.87	107.00	90.737	204,969
2022-08-08	110.50	114.50	110.50	110.50	93.705	13,807
2022-08-05	113.50	116.29	111.00	115.00	97.521	69,813
2022-08-04	120.00	121.00	110.50	111.75	94.765	258,136
2022-08-03	126.00	126.00	121.00	122.00	103.46	38,582
2022-08-02	126.00	129.00	124.00	124.00	105.15	48,415
2022-08-01	130.00	133.00	126.40	128.00	108.54	120,638
2022-07-29	131.50	136.00	130.30	135.25	114.69	50,834
2022-07-28	133.50	137.05	130.00	135.00	114.48	271,501
2022-07-27	131.00	137.64	129.18	137.25	116.39	83,713
2022-07-26	128.00	132.00	125.68	132.00	111.94	106,678
2022-07-25	126.00	131.90	126.00	126.00	106.85	62,601
2022-07-22	131.00	133.00	126.72	133.00	112.78	118,900
2022-07-21	132.50	133.04	128.89	129.50	109.82	61,524
2022-07-20	135.00	138.00	132.00	132.00	111.94	293,225
2022-07-19	132.50	142.00	130.55	136.50	115.75	352,183
2022-07-18	126.50	132.72	125.00	131.00	111.09	367,619

← NewerPage 18 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.