Knights Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 150.50 | 159.00 | 143.50 | 143.50 | 121.69 | 98,295 |
| 2022-04-14 | 150.00 | 159.00 | 150.00 | 152.00 | 128.90 | 41,382 |
| 2022-04-13 | 152.00 | 158.00 | 151.44 | 154.00 | 130.59 | 52,110 |
| 2022-04-12 | 152.00 | 158.50 | 150.00 | 151.00 | 128.05 | 44,654 |
| 2022-04-11 | 157.00 | 160.87 | 153.00 | 153.00 | 129.74 | 138,662 |
| 2022-04-08 | 162.00 | 167.98 | 154.00 | 156.50 | 132.71 | 742,411 |
| 2022-04-07 | 169.50 | 169.50 | 163.50 | 165.00 | 139.92 | 1,220,263 |
| 2022-04-06 | 166.00 | 168.59 | 162.50 | 165.00 | 139.92 | 488,117 |
| 2022-04-05 | 165.50 | 169.00 | 164.50 | 167.00 | 141.62 | 210,898 |
| 2022-04-04 | 165.00 | 170.00 | 164.50 | 165.00 | 139.92 | 392,976 |
| 2022-04-01 | 161.00 | 173.00 | 161.00 | 164.50 | 139.50 | 1,407,385 |
| 2022-03-31 | 160.00 | 165.00 | 160.00 | 165.00 | 139.92 | 506,105 |
| 2022-03-30 | 162.00 | 168.50 | 160.50 | 164.00 | 139.07 | 340,956 |
| 2022-03-29 | 162.00 | 168.06 | 157.50 | 161.00 | 136.53 | 520,312 |
| 2022-03-28 | 154.00 | 165.00 | 150.85 | 162.00 | 137.38 | 1,095,170 |
| 2022-03-25 | 149.00 | 163.50 | 143.61 | 150.00 | 127.20 | 2,281,396 |
| 2022-03-24 | 148.00 | 152.57 | 142.19 | 145.00 | 122.96 | 634,030 |
| 2022-03-23 | 180.50 | 184.50 | 144.50 | 148.00 | 125.50 | 1,279,597 |
| 2022-03-22 | 235.00 | 235.00 | 180.00 | 180.00 | 152.64 | 1,623,611 |
| 2022-03-21 | 365.00 | 371.00 | 360.00 | 365.00 | 309.52 | 66,714 |
| 2022-03-18 | 365.00 | 373.00 | 355.20 | 358.00 | 303.59 | 46,774 |
| 2022-03-17 | 369.00 | 372.36 | 360.24 | 364.00 | 308.67 | 189,283 |
| 2022-03-16 | 358.00 | 378.00 | 347.37 | 365.50 | 309.95 | 459,902 |
| 2022-03-15 | 346.00 | 350.00 | 345.00 | 346.00 | 293.41 | 121,825 |
| 2022-03-14 | 350.00 | 364.12 | 345.00 | 345.00 | 292.56 | 31,787 |
| 2022-03-11 | 357.00 | 360.00 | 346.00 | 351.00 | 297.65 | 46,727 |
| 2022-03-10 | 358.00 | 360.00 | 357.00 | 357.00 | 302.74 | 95,796 |
| 2022-03-09 | 360.00 | 360.00 | 347.00 | 360.00 | 305.28 | 6,263 |
| 2022-03-08 | 354.00 | 356.60 | 346.00 | 350.00 | 296.80 | 40,648 |
| 2022-03-07 | 363.00 | 363.30 | 346.00 | 346.00 | 293.41 | 14,743 |
| 2022-03-04 | 364.00 | 377.00 | 360.00 | 372.00 | 315.46 | 118,755 |
| 2022-03-03 | 369.00 | 380.00 | 361.00 | 369.50 | 313.34 | 34,499 |
| 2022-03-02 | 369.00 | 369.00 | 362.00 | 367.00 | 311.22 | 17,614 |
| 2022-03-01 | 361.00 | 368.46 | 360.00 | 360.00 | 305.28 | 12,009 |
| 2022-02-28 | 360.00 | 367.58 | 360.00 | 365.00 | 309.52 | 576,329 |
| 2022-02-25 | 354.00 | 364.68 | 345.00 | 360.00 | 305.28 | 40,982 |
| 2022-02-24 | 356.00 | 366.48 | 345.00 | 351.50 | 298.07 | 43,033 |
| 2022-02-23 | 357.00 | 370.00 | 357.00 | 370.00 | 313.76 | 20,549 |
| 2022-02-22 | 360.00 | 369.00 | 354.95 | 360.00 | 305.28 | 11,233 |
| 2022-02-21 | 362.00 | 370.00 | 358.08 | 370.00 | 313.76 | 35,352 |
| 2022-02-18 | 374.00 | 378.88 | 360.00 | 360.00 | 305.28 | 341,486 |
| 2022-02-17 | 364.00 | 375.00 | 363.57 | 373.00 | 316.31 | 113,563 |
| 2022-02-16 | 356.00 | 366.00 | 353.00 | 363.00 | 306.59 | 106,264 |
| 2022-02-15 | 355.00 | 366.00 | 352.26 | 360.00 | 304.05 | 16,721 |
| 2022-02-14 | 369.00 | 369.00 | 342.00 | 351.50 | 296.87 | 165,829 |
| 2022-02-11 | 366.00 | 378.00 | 360.00 | 360.00 | 304.05 | 262,336 |
| 2022-02-10 | 366.00 | 380.00 | 366.00 | 375.00 | 316.72 | 77,765 |
| 2022-02-09 | 362.00 | 373.00 | 351.00 | 365.00 | 308.28 | 24,711 |
| 2022-02-08 | 380.00 | 380.00 | 364.00 | 364.00 | 307.43 | 396,831 |
| 2022-02-07 | 367.00 | 380.00 | 367.00 | 378.00 | 319.26 | 24,990 |
| 2022-02-04 | 388.00 | 397.98 | 364.00 | 370.00 | 312.50 | 71,624 |
| 2022-02-03 | 389.00 | 398.20 | 386.00 | 386.00 | 326.01 | 8,087 |
| 2022-02-02 | 383.85 | 397.80 | 383.85 | 392.50 | 331.50 | 47,828 |
| 2022-02-01 | 400.00 | 400.00 | 380.00 | 388.00 | 327.70 | 178,457 |
| 2022-01-31 | 395.00 | 400.00 | 390.00 | 400.00 | 337.84 | 27,899 |
| 2022-01-28 | 391.00 | 397.00 | 390.00 | 396.00 | 334.46 | 26,965 |
| 2022-01-27 | 395.00 | 400.00 | 375.00 | 395.00 | 333.61 | 38,047 |
| 2022-01-26 | 399.00 | 399.00 | 381.00 | 388.00 | 327.70 | 45,307 |
| 2022-01-25 | 401.00 | 413.60 | 380.00 | 380.00 | 320.95 | 14,577 |
| 2022-01-24 | 424.84 | 426.76 | 401.00 | 405.00 | 342.06 | 7,859 |
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.