Knights Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 185.00 | 188.00 | 183.59 | 185.00 | 178.99 | 385,958 |
| 2026-02-05 | 190.00 | 192.00 | 183.50 | 186.00 | 179.96 | 429,673 |
| 2026-02-04 | 194.00 | 196.83 | 190.00 | 190.00 | 183.83 | 197,758 |
| 2026-02-03 | 195.00 | 198.00 | 192.12 | 193.00 | 186.73 | 174,077 |
| 2026-02-02 | 196.00 | 198.00 | 193.00 | 198.00 | 191.57 | 70,941 |
| 2026-01-30 | 196.00 | 198.00 | 194.00 | 198.00 | 191.57 | 258,399 |
| 2026-01-29 | 195.00 | 198.00 | 193.00 | 193.00 | 186.73 | 113,654 |
| 2026-01-28 | 196.50 | 197.00 | 193.17 | 195.00 | 188.67 | 548,095 |
| 2026-01-27 | 193.00 | 196.50 | 193.00 | 194.50 | 188.18 | 29,110 |
| 2026-01-26 | 195.00 | 195.00 | 191.53 | 194.00 | 187.70 | 218,026 |
| 2026-01-23 | 190.50 | 194.50 | 190.35 | 191.50 | 185.28 | 199,986 |
| 2026-01-22 | 189.00 | 194.50 | 186.00 | 191.50 | 185.28 | 1,647,505 |
| 2026-01-21 | 188.00 | 192.16 | 185.00 | 189.50 | 183.34 | 102,057 |
| 2026-01-20 | 189.50 | 193.50 | 185.50 | 190.00 | 183.83 | 45,158 |
| 2026-01-19 | 187.00 | 192.67 | 185.50 | 190.50 | 184.31 | 61,391 |
| 2026-01-16 | 190.00 | 193.50 | 186.45 | 191.00 | 184.80 | 238,977 |
| 2026-01-15 | 189.00 | 191.50 | 185.40 | 190.00 | 183.83 | 281,562 |
| 2026-01-14 | 188.50 | 189.00 | 187.00 | 188.00 | 181.89 | 229,858 |
| 2026-01-13 | 187.50 | 189.00 | 184.50 | 189.00 | 182.86 | 92,145 |
| 2026-01-12 | 187.00 | 189.00 | 185.00 | 185.00 | 178.99 | 260,623 |
| 2026-01-09 | 178.50 | 187.50 | 178.50 | 186.00 | 179.96 | 178,013 |
| 2026-01-08 | 180.50 | 183.00 | 176.00 | 183.00 | 177.06 | 42,284 |
| 2026-01-07 | 180.50 | 183.00 | 176.50 | 180.00 | 174.15 | 222,318 |
| 2026-01-06 | 180.00 | 182.00 | 179.25 | 181.00 | 175.12 | 125,988 |
| 2026-01-05 | 180.50 | 180.50 | 175.00 | 179.00 | 173.19 | 80,705 |
| 2026-01-02 | 176.00 | 184.00 | 175.00 | 176.00 | 170.28 | 191,974 |
| 2025-12-31 | 179.00 | 180.80 | 179.00 | 179.00 | 173.19 | 76,981 |
| 2025-12-30 | 176.50 | 182.00 | 176.00 | 180.00 | 174.15 | 46,193 |
| 2025-12-29 | 177.00 | 180.50 | 177.00 | 178.50 | 172.70 | 39,737 |
| 2025-12-24 | 178.00 | 179.00 | 172.75 | 178.00 | 172.22 | 88,208 |
| 2025-12-23 | 178.00 | 179.50 | 170.50 | 175.00 | 169.32 | 63,656 |
| 2025-12-22 | 171.00 | 178.25 | 167.58 | 175.00 | 169.32 | 111,347 |
| 2025-12-19 | 167.00 | 172.69 | 165.50 | 171.00 | 165.45 | 169,150 |
| 2025-12-18 | 161.50 | 171.50 | 156.50 | 171.50 | 165.93 | 124,747 |
| 2025-12-17 | 158.00 | 160.75 | 156.90 | 160.00 | 154.80 | 124,576 |
| 2025-12-16 | 157.50 | 164.50 | 156.50 | 159.00 | 153.84 | 25,563 |
| 2025-12-15 | 157.50 | 164.50 | 157.50 | 161.50 | 156.25 | 37,585 |
| 2025-12-12 | 159.50 | 162.75 | 156.08 | 157.50 | 152.38 | 146,191 |
| 2025-12-11 | 157.50 | 163.93 | 157.25 | 159.00 | 153.84 | 55,871 |
| 2025-12-10 | 155.00 | 160.00 | 152.00 | 160.00 | 154.80 | 74,032 |
| 2025-12-09 | 154.00 | 157.11 | 152.66 | 154.00 | 149.00 | 180,963 |
| 2025-12-08 | 152.50 | 157.00 | 147.00 | 154.50 | 149.48 | 159,011 |
| 2025-12-05 | 151.00 | 154.50 | 146.50 | 151.00 | 146.10 | 162,449 |
| 2025-12-04 | 152.00 | 156.50 | 150.00 | 151.00 | 146.10 | 144,297 |
| 2025-12-03 | 155.50 | 156.50 | 152.09 | 152.50 | 147.55 | 136,039 |
| 2025-12-02 | 158.00 | 160.70 | 152.02 | 154.00 | 149.00 | 80,517 |
| 2025-12-01 | 162.00 | 163.00 | 158.00 | 159.00 | 153.84 | 172,575 |
| 2025-11-28 | 162.00 | 169.50 | 157.30 | 159.50 | 154.32 | 163,966 |
| 2025-11-27 | 167.00 | 170.00 | 162.21 | 163.50 | 158.19 | 113,040 |
| 2025-11-26 | 170.00 | 174.50 | 165.30 | 165.50 | 160.12 | 39,179 |
| 2025-11-25 | 166.00 | 172.50 | 166.00 | 170.00 | 164.48 | 121,279 |
| 2025-11-24 | 166.00 | 177.50 | 166.00 | 169.00 | 163.51 | 93,660 |
| 2025-11-21 | 169.50 | 175.00 | 168.00 | 174.00 | 168.35 | 61,023 |
| 2025-11-20 | 166.50 | 173.00 | 165.50 | 171.00 | 165.45 | 48,927 |
| 2025-11-19 | 170.50 | 175.00 | 168.00 | 170.00 | 164.48 | 79,957 |
| 2025-11-18 | 167.50 | 174.00 | 167.37 | 173.00 | 167.38 | 43,552 |
| 2025-11-17 | 173.50 | 174.00 | 169.00 | 169.00 | 163.51 | 79,242 |
| 2025-11-14 | 170.50 | 174.70 | 168.00 | 174.00 | 168.35 | 292,738 |
| 2025-11-13 | 170.50 | 174.00 | 170.00 | 170.00 | 164.48 | 53,546 |
| 2025-11-12 | 174.00 | 174.50 | 169.00 | 174.00 | 168.35 | 94,177 |
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.