Knights Group Holdings plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	167.50	168.00	161.49	166.00	162.31	484,986
2026-05-05	161.50	166.00	161.40	166.00	162.31	661,297
2026-05-01	160.50	166.00	160.26	166.00	162.31	155,596
2026-04-30	162.00	167.50	160.13	164.50	160.84	47,163
2026-04-29	164.50	167.50	162.00	164.50	160.84	15,204
2026-04-28	168.50	174.00	162.00	162.00	158.40	86,627
2026-04-27	170.50	174.73	170.00	173.00	169.15	669,229
2026-04-24	166.00	174.00	163.50	174.00	170.13	320,781
2026-04-23	160.50	168.00	160.30	165.50	161.82	47,484
2026-04-22	160.50	163.24	160.00	160.50	156.93	51,222
2026-04-21	160.50	161.00	157.50	161.00	157.42	68,117
2026-04-20	157.50	161.00	157.50	160.00	156.44	142,295
2026-04-17	157.50	159.66	157.50	158.00	154.49	23,344
2026-04-16	158.00	162.02	156.00	158.50	154.98	184,501
2026-04-15	155.00	158.75	155.00	156.00	152.53	148,237
2026-04-14	159.00	160.00	155.50	158.00	154.49	121,117
2026-04-13	161.00	163.00	155.89	160.00	156.44	126,156
2026-04-10	163.00	164.00	161.50	161.50	157.91	68,945
2026-04-09	161.50	164.00	161.50	164.00	160.35	36,154
2026-04-08	167.00	171.00	161.00	161.00	157.42	115,468
2026-04-07	165.00	168.50	165.00	166.75	163.04	44,748
2026-04-02	167.50	172.00	166.14	168.50	164.75	80,157
2026-04-01	160.00	172.00	160.00	172.00	168.18	176,313
2026-03-31	170.00	170.00	160.00	161.50	157.91	118,502
2026-03-30	162.50	170.00	162.50	163.00	159.38	63,919
2026-03-27	166.00	168.50	160.00	168.50	164.75	198,522
2026-03-26	161.00	166.00	161.00	166.00	162.31	126,030
2026-03-25	153.00	171.75	149.28	166.00	162.31	336,830
2026-03-24	150.50	153.51	147.00	148.50	145.20	156,182
2026-03-23	159.00	164.50	144.85	151.00	147.64	189,413
2026-03-20	164.00	167.35	160.00	160.00	156.44	87,838
2026-03-19	165.00	168.28	163.00	163.00	159.38	91,628
2026-03-18	176.00	177.89	165.84	166.00	162.31	149,626
2026-03-17	175.00	179.00	172.50	176.00	172.09	120,212
2026-03-16	170.50	178.50	169.75	177.00	173.07	109,560
2026-03-13	163.50	171.00	160.00	171.00	167.20	84,530
2026-03-12	162.50	167.00	161.25	165.00	161.33	193,019
2026-03-11	167.00	167.00	161.50	165.50	161.82	233,386
2026-03-10	164.00	167.00	163.43	167.00	163.29	128,780
2026-03-09	164.50	169.50	159.61	166.00	162.31	121,035
2026-03-06	164.00	169.50	160.50	167.00	163.29	195,723
2026-03-05	160.00	164.00	160.00	164.00	160.35	165,212
2026-03-04	155.50	164.00	154.26	158.50	154.98	371,389
2026-03-03	160.00	163.50	156.51	158.25	154.73	208,255
2026-03-02	160.00	164.50	160.00	164.00	160.35	147,736
2026-02-27	172.00	175.00	157.00	157.00	153.51	244,894
2026-02-26	171.00	175.00	170.00	173.25	169.40	163,855
2026-02-25	175.00	175.50	169.74	174.00	170.13	188,192
2026-02-24	175.50	175.50	171.00	174.00	170.13	66,526
2026-02-23	172.00	177.46	170.00	173.00	169.15	164,227
2026-02-20	173.00	173.00	170.00	170.00	166.22	74,073
2026-02-19	174.00	174.00	170.00	171.00	167.20	81,227
2026-02-18	172.00	174.50	170.00	172.50	168.67	56,935
2026-02-17	175.00	177.50	165.53	170.50	166.71	196,087
2026-02-16	184.50	188.00	175.00	175.00	171.11	139,922
2026-02-13	185.00	188.00	184.00	185.00	180.89	99,455
2026-02-12	185.00	188.00	183.63	184.50	180.40	141,599
2026-02-11	188.50	189.00	185.00	185.00	178.99	67,976
2026-02-10	187.00	189.00	185.00	189.00	182.86	69,149
2026-02-09	188.00	189.00	185.00	185.00	178.99	108,529

← NewerPage 3 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.