Knights Group Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	119.50	126.50	117.00	125.50	106.42	166,465
2022-07-14	125.00	127.50	117.00	119.00	100.91	183,456
2022-07-13	115.00	130.00	112.30	127.00	107.70	629,244
2022-07-12	103.00	116.00	103.00	116.00	98.369	1,670,497
2022-07-11	99.600	99.600	95.000	95.000	80.560	51,248
2022-07-08	96.600	99.000	94.442	98.000	83.105	57,024
2022-07-07	95.600	97.200	95.402	97.200	82.426	27,187
2022-07-06	94.000	98.158	93.280	96.800	82.087	125,635
2022-07-05	88.800	94.000	87.648	94.000	79.712	763,042
2022-07-04	86.200	89.000	85.982	87.600	74.285	610,573
2022-07-01	86.000	88.000	83.800	86.000	72.928	123,370
2022-06-30	93.000	93.000	84.000	86.000	72.928	654,786
2022-06-29	95.000	97.000	94.798	95.000	80.560	26,855
2022-06-28	94.600	96.800	92.749	93.000	78.864	118,058
2022-06-27	94.600	97.800	92.000	92.000	78.016	139,011
2022-06-24	94.800	97.495	94.396	96.600	81.917	49,158
2022-06-23	95.800	98.200	93.500	95.800	81.239	87,336
2022-06-22	97.800	98.412	94.400	96.000	81.408	93,296
2022-06-21	95.600	99.800	95.000	97.400	82.596	279,369
2022-06-20	101.50	101.50	92.600	97.400	82.596	186,322
2022-06-17	106.00	108.94	98.400	98.400	83.444	139,247
2022-06-16	111.00	114.00	106.00	106.00	89.889	118,744
2022-06-15	111.00	111.25	107.77	108.00	91.585	64,906
2022-06-14	116.50	120.52	106.00	108.00	91.585	152,810
2022-06-13	120.00	123.62	113.93	115.50	97.945	143,830
2022-06-10	123.00	125.00	121.00	123.50	104.73	66,146
2022-06-09	128.50	129.61	123.50	125.00	106.00	162,982
2022-06-08	125.00	130.00	125.00	129.00	109.39	896,446
2022-06-07	128.00	130.50	128.00	128.00	108.54	599,756
2022-06-06	124.00	132.00	121.75	129.00	109.39	1,043,207
2022-06-01	125.00	130.00	122.50	125.00	106.00	254,023
2022-05-31	127.00	130.50	124.65	125.00	106.00	179,313
2022-05-30	121.00	130.18	121.00	128.00	108.54	248,693
2022-05-27	128.50	128.66	124.00	125.50	106.42	161,032
2022-05-26	133.50	135.02	125.00	125.00	106.00	393,346
2022-05-25	138.50	143.50	131.50	136.00	115.33	239,526
2022-05-24	139.00	142.02	135.89	137.50	116.60	180,878
2022-05-23	141.00	145.00	134.50	141.00	119.57	660,741
2022-05-20	128.50	149.00	120.48	140.00	118.72	1,475,620
2022-05-19	98.000	138.50	95.068	125.00	106.00	4,451,701
2022-05-18	94.400	95.512	92.500	94.400	80.052	188,515
2022-05-17	92.000	96.000	92.000	92.600	78.525	152,922
2022-05-16	91.600	94.800	91.200	94.000	79.712	100,067
2022-05-13	94.000	94.916	91.200	94.000	79.712	168,463
2022-05-12	93.200	95.916	92.498	95.000	80.560	100,381
2022-05-11	98.000	98.000	94.200	94.200	79.882	162,934
2022-05-10	96.600	99.740	95.000	97.000	82.256	257,813
2022-05-09	100.50	101.12	95.322	98.000	83.105	392,209
2022-05-06	108.00	109.41	98.600	100.00	84.801	705,009
2022-05-05	112.00	114.86	109.00	110.00	93.281	379,637
2022-05-04	115.50	123.50	113.00	115.50	97.945	230,222
2022-05-03	124.50	125.00	116.50	118.50	100.49	175,055
2022-04-29	118.50	122.00	112.40	116.00	98.369	208,556
2022-04-28	120.50	124.50	116.50	118.00	100.06	35,113
2022-04-27	123.00	130.00	119.65	121.50	103.03	58,954
2022-04-26	127.00	130.00	125.00	125.00	106.00	67,149
2022-04-25	130.00	130.00	120.00	125.00	106.00	95,546
2022-04-22	131.50	134.50	123.65	127.50	108.12	179,189
2022-04-21	140.50	144.50	133.00	134.00	113.63	102,577
2022-04-20	146.00	149.00	137.52	139.00	117.87	171,779

← NewerPage 19 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.