Knights Group Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	179.50	179.50	177.00	178.00	174.04	78,920
2026-07-29	177.50	179.50	176.50	178.00	174.04	96,189
2026-07-28	176.50	178.50	174.94	177.00	173.07	20,969
2026-07-27	179.50	179.50	174.07	175.00	171.11	137,102
2026-07-24	175.00	177.50	174.50	175.50	171.60	63,610
2026-07-23	177.00	179.00	175.00	177.00	173.07	123,307
2026-07-22	173.50	182.50	171.50	172.50	168.67	562,755
2026-07-21	185.00	187.00	175.00	176.00	172.09	211,012
2026-07-20	191.50	191.50	185.00	185.00	180.89	58,166
2026-07-17	187.00	190.50	187.00	190.50	186.27	189,184
2026-07-16	189.00	190.50	187.00	188.00	183.82	61,133
2026-07-15	188.00	191.00	187.50	190.25	186.02	44,951
2026-07-14	188.50	191.75	188.00	190.50	186.27	48,599
2026-07-13	190.00	192.16	186.50	189.50	185.29	31,637
2026-07-10	196.00	196.00	188.50	189.50	185.29	251,823
2026-07-09	189.00	196.00	188.50	196.00	191.64	24,616
2026-07-08	191.00	192.81	188.00	189.50	185.29	270,016
2026-07-07	198.50	198.50	190.00	191.50	187.24	52,918
2026-07-06	190.00	199.73	189.83	196.50	192.13	227,209
2026-07-03	189.50	191.50	178.25	188.00	183.82	65,670
2026-07-02	187.00	189.50	187.00	189.00	184.80	39,729
2026-07-01	186.00	189.00	181.50	188.50	184.31	79,161
2026-06-30	177.50	187.50	177.00	187.50	183.33	355,634
2026-06-29	178.50	185.00	177.00	179.00	175.02	68,558
2026-06-26	180.00	180.00	173.70	178.50	174.53	461,147
2026-06-25	180.00	180.00	175.68	176.00	172.09	44,523
2026-06-24	180.00	180.00	175.00	175.00	171.11	45,904
2026-06-23	183.00	186.50	176.00	179.00	175.02	646,607
2026-06-22	184.00	184.50	182.00	183.00	178.93	209,296
2026-06-19	185.00	185.00	182.00	182.00	177.95	87,862
2026-06-18	184.50	190.00	182.00	184.50	180.40	30,956
2026-06-17	187.00	190.00	184.00	184.00	179.91	35,777
2026-06-16	190.00	190.00	182.00	184.00	179.91	90,830
2026-06-15	185.00	188.00	182.00	185.50	181.38	111,109
2026-06-12	185.00	189.50	180.00	182.00	177.95	828,569
2026-06-11	185.00	187.68	183.00	185.00	180.89	1,835,335
2026-06-10	186.00	189.00	185.05	187.00	182.84	91,163
2026-06-09	187.50	189.00	185.08	187.00	182.84	50,065
2026-06-08	188.00	188.00	181.00	187.00	182.84	632,569
2026-06-05	185.50	190.00	185.00	190.00	185.78	30,662
2026-06-04	186.00	191.00	185.00	191.00	186.75	73,484
2026-06-03	187.00	190.50	184.50	186.50	182.35	90,349
2026-06-02	195.00	196.00	188.00	190.00	185.78	126,235
2026-06-01	195.00	197.00	187.00	197.00	192.62	97,572
2026-05-29	192.00	195.00	185.50	195.00	190.67	68,849
2026-05-28	188.50	195.00	187.00	192.00	187.73	81,946
2026-05-27	185.50	194.50	180.50	194.50	190.18	398,653
2026-05-26	189.50	189.50	180.50	184.00	179.91	73,668
2026-05-22	190.00	196.50	183.50	187.00	182.84	368,242
2026-05-21	193.50	199.50	187.50	198.00	193.60	80,933
2026-05-20	175.50	195.00	173.00	195.00	190.67	823,833
2026-05-19	172.50	176.00	171.00	173.00	169.15	520,377
2026-05-18	172.00	176.00	171.00	176.00	172.09	17,241
2026-05-15	169.00	175.50	169.00	173.50	169.64	119,227
2026-05-14	164.50	175.50	158.50	175.50	171.60	193,895
2026-05-13	162.00	164.50	160.30	164.00	160.35	45,104
2026-05-12	161.50	163.50	158.50	162.00	158.40	32,208
2026-05-11	159.00	163.50	158.00	158.00	154.49	65,322
2026-05-08	161.00	164.50	158.00	158.00	154.49	84,335
2026-05-07	168.00	168.00	160.00	163.50	159.87	1,091,750

← NewerPage 2 of 5 · 254 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.