Knights Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 168.50 | 174.87 | 168.50 | 174.00 | 168.35 | 100,863 |
| 2025-11-10 | 169.50 | 174.00 | 167.75 | 169.50 | 163.99 | 209,350 |
| 2025-11-07 | 173.00 | 180.00 | 170.00 | 170.00 | 164.48 | 105,077 |
| 2025-11-06 | 177.00 | 179.23 | 173.50 | 173.50 | 167.86 | 122,563 |
| 2025-11-05 | 172.00 | 180.00 | 172.00 | 177.50 | 171.73 | 99,576 |
| 2025-11-04 | 169.50 | 174.76 | 165.50 | 173.00 | 167.38 | 177,111 |
| 2025-11-03 | 168.50 | 173.00 | 166.50 | 172.00 | 166.41 | 114,996 |
| 2025-10-31 | 170.50 | 174.00 | 165.00 | 168.50 | 163.03 | 390,593 |
| 2025-10-30 | 172.50 | 177.50 | 169.94 | 171.00 | 165.45 | 157,158 |
| 2025-10-29 | 176.00 | 180.00 | 170.50 | 170.50 | 164.96 | 86,928 |
| 2025-10-28 | 175.50 | 179.00 | 173.00 | 175.50 | 169.80 | 73,213 |
| 2025-10-27 | 183.50 | 183.50 | 176.00 | 176.00 | 170.28 | 109,674 |
| 2025-10-24 | 189.50 | 191.50 | 181.00 | 181.50 | 175.60 | 550,630 |
← NewerPage 5 of 5 · 253 trading days
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.