Knights Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 409.00 | 418.00 | 406.00 | 414.00 | 349.66 | 737,770 |
| 2022-01-20 | 404.00 | 414.00 | 404.00 | 410.00 | 346.28 | 27,695 |
| 2022-01-19 | 410.00 | 414.70 | 405.00 | 412.00 | 347.97 | 48,721 |
| 2022-01-18 | 404.00 | 425.00 | 404.00 | 420.00 | 354.73 | 232,544 |
| 2022-01-17 | 410.00 | 421.00 | 402.00 | 421.00 | 355.57 | 22,202 |
| 2022-01-14 | 405.00 | 421.79 | 401.00 | 420.00 | 354.73 | 37,436 |
| 2022-01-13 | 427.00 | 429.00 | 402.30 | 420.00 | 354.73 | 12,833 |
| 2022-01-12 | 410.00 | 423.51 | 402.50 | 408.00 | 344.59 | 18,507 |
| 2022-01-11 | 414.00 | 430.08 | 398.00 | 398.00 | 336.15 | 53,792 |
| 2022-01-10 | 405.00 | 411.30 | 405.00 | 410.00 | 346.28 | 453,976 |
| 2022-01-07 | 413.00 | 430.00 | 396.00 | 410.00 | 346.28 | 63,317 |
| 2022-01-06 | 401.00 | 408.00 | 400.00 | 408.00 | 344.59 | 253,561 |
| 2022-01-05 | 401.00 | 405.90 | 400.50 | 403.50 | 340.79 | 14,463 |
| 2022-01-04 | 415.00 | 432.68 | 400.00 | 400.00 | 337.84 | 19,718 |
| 2021-12-31 | 409.00 | 413.30 | 400.81 | 410.00 | 346.28 | 29,002 |
| 2021-12-30 | 401.00 | 415.00 | 400.00 | 415.00 | 350.51 | 5,554 |
| 2021-12-29 | 401.00 | 419.62 | 400.00 | 414.00 | 349.66 | 10,440 |
| 2021-12-24 | 410.75 | 411.68 | 407.00 | 411.50 | 347.55 | 7,715 |
| 2021-12-23 | 408.00 | 413.00 | 399.00 | 412.00 | 347.97 | 36,126 |
| 2021-12-22 | 409.00 | 409.00 | 396.70 | 408.00 | 344.59 | 119,051 |
| 2021-12-21 | 400.00 | 407.00 | 399.02 | 407.00 | 343.75 | 15,059 |
| 2021-12-20 | 399.00 | 409.00 | 393.00 | 409.00 | 345.44 | 10,931 |
| 2021-12-17 | 408.00 | 409.00 | 400.00 | 409.00 | 345.44 | 39,808 |
| 2021-12-16 | 391.00 | 405.00 | 390.00 | 400.00 | 337.84 | 54,674 |
| 2021-12-15 | 397.00 | 403.58 | 391.00 | 398.00 | 336.15 | 91,027 |
| 2021-12-14 | 400.00 | 402.44 | 393.34 | 399.00 | 336.99 | 77,927 |
| 2021-12-13 | 386.00 | 409.00 | 386.00 | 399.50 | 337.42 | 56,660 |
| 2021-12-10 | 391.00 | 398.04 | 380.00 | 390.00 | 329.39 | 11,756 |
| 2021-12-09 | 395.00 | 398.04 | 394.60 | 395.00 | 333.61 | 5,457 |
| 2021-12-08 | 409.00 | 409.00 | 385.00 | 390.00 | 329.39 | 234,629 |
| 2021-12-07 | 401.00 | 409.19 | 400.00 | 400.00 | 337.84 | 52,116 |
| 2021-12-06 | 403.00 | 419.00 | 392.00 | 403.00 | 340.37 | 17,620 |
| 2021-12-03 | 399.00 | 399.00 | 395.50 | 395.50 | 334.04 | 14,383 |
| 2021-12-02 | 403.00 | 404.84 | 396.00 | 398.00 | 336.15 | 32,604 |
| 2021-12-01 | 405.00 | 407.56 | 397.00 | 399.50 | 337.42 | 144,031 |
| 2021-11-30 | 397.00 | 407.76 | 397.00 | 402.50 | 339.95 | 169,282 |
| 2021-11-29 | 414.00 | 415.00 | 402.00 | 406.00 | 342.91 | 25,072 |
| 2021-11-26 | 400.00 | 414.00 | 400.00 | 402.00 | 339.53 | 15,820 |
| 2021-11-25 | 400.00 | 414.00 | 400.00 | 400.00 | 337.84 | 12,375 |
| 2021-11-24 | 420.00 | 420.00 | 400.00 | 407.50 | 344.17 | 93,330 |
| 2021-11-23 | 419.00 | 420.00 | 415.25 | 416.00 | 351.35 | 18,810 |
| 2021-11-22 | 415.00 | 418.52 | 411.96 | 413.00 | 348.82 | 9,013 |
| 2021-11-19 | 410.00 | 420.00 | 409.00 | 409.00 | 345.44 | 15,804 |
| 2021-11-18 | 423.00 | 425.00 | 410.00 | 420.50 | 355.15 | 8,831 |
| 2021-11-17 | 401.00 | 422.00 | 401.00 | 422.00 | 356.42 | 22,443 |
| 2021-11-16 | 405.00 | 405.00 | 397.00 | 400.00 | 337.84 | 227,975 |
| 2021-11-15 | 407.00 | 407.00 | 394.00 | 397.00 | 335.30 | 47,250 |
| 2021-11-12 | 405.00 | 406.82 | 398.77 | 405.00 | 342.06 | 255,379 |
| 2021-11-11 | 407.00 | 409.06 | 397.00 | 405.00 | 342.06 | 15,631 |
| 2021-11-10 | 405.00 | 405.00 | 397.75 | 402.50 | 339.95 | 20,942 |
| 2021-11-09 | 400.00 | 403.00 | 389.95 | 403.00 | 340.37 | 116,248 |
| 2021-11-08 | 392.00 | 399.00 | 387.00 | 397.00 | 335.30 | 125,602 |
| 2021-11-05 | 388.00 | 394.00 | 382.50 | 394.00 | 332.77 | 21,028 |
| 2021-11-04 | 399.00 | 399.00 | 380.00 | 380.00 | 320.95 | 27,126 |
| 2021-11-03 | 390.00 | 398.00 | 386.55 | 396.00 | 334.46 | 92,844 |
| 2021-11-02 | 390.00 | 398.00 | 385.00 | 392.00 | 331.08 | 11,098 |
| 2021-11-01 | 396.00 | 406.00 | 390.00 | 390.00 | 329.39 | 16,389 |
| 2021-10-29 | 406.00 | 407.00 | 394.75 | 395.00 | 333.61 | 65,949 |
| 2021-10-28 | 396.00 | 407.00 | 395.00 | 404.00 | 341.22 | 9,052 |
| 2021-10-27 | 407.00 | 408.00 | 400.95 | 408.00 | 344.59 | 46,153 |
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.