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 |
| 2025-10-23 | 192.00 | 195.00 | 189.50 | 190.00 | 183.83 | 320,180 |
| 2025-10-22 | 192.50 | 196.50 | 192.00 | 192.00 | 185.76 | 316,432 |
| 2025-10-21 | 191.50 | 197.00 | 188.50 | 195.00 | 188.67 | 184,594 |
| 2025-10-20 | 188.00 | 193.00 | 188.00 | 191.50 | 185.28 | 92,418 |
| 2025-10-17 | 190.00 | 192.50 | 189.50 | 190.00 | 183.83 | 452,022 |
| 2025-10-16 | 190.00 | 193.00 | 189.00 | 191.00 | 184.80 | 455,866 |
| 2025-10-15 | 192.00 | 192.50 | 189.00 | 190.50 | 184.31 | 65,990 |
| 2025-10-14 | 188.00 | 191.29 | 188.00 | 189.50 | 183.34 | 96,265 |
| 2025-10-13 | 185.00 | 191.00 | 185.00 | 188.00 | 181.89 | 79,651 |
| 2025-10-10 | 190.50 | 191.66 | 186.00 | 188.00 | 181.89 | 168,638 |
| 2025-10-09 | 190.00 | 193.00 | 188.50 | 188.50 | 182.38 | 47,135 |
| 2025-10-08 | 197.00 | 201.00 | 190.00 | 191.50 | 182.33 | 113,580 |
| 2025-10-07 | 198.00 | 202.00 | 198.00 | 198.00 | 188.52 | 102,370 |
| 2025-10-06 | 208.00 | 210.00 | 197.00 | 197.00 | 187.57 | 31,583 |
| 2025-10-03 | 208.00 | 210.00 | 193.22 | 207.00 | 197.09 | 309,667 |
| 2025-10-02 | 202.00 | 213.00 | 200.30 | 210.00 | 199.94 | 613,514 |
| 2025-10-01 | 194.50 | 200.00 | 193.00 | 200.00 | 190.42 | 338,696 |
| 2025-09-30 | 194.00 | 195.50 | 190.00 | 194.50 | 185.19 | 89,150 |
| 2025-09-29 | 194.00 | 195.50 | 186.51 | 192.50 | 183.28 | 214,732 |
| 2025-09-26 | 191.00 | 194.00 | 185.50 | 191.00 | 181.85 | 137,766 |
| 2025-09-25 | 196.00 | 196.00 | 185.50 | 191.00 | 181.85 | 59,097 |
| 2025-09-24 | 195.00 | 196.00 | 186.50 | 194.00 | 184.71 | 1,556,455 |
| 2025-09-23 | 194.50 | 196.50 | 186.30 | 190.00 | 180.90 | 256,670 |
| 2025-09-22 | 186.00 | 191.02 | 181.00 | 189.00 | 179.95 | 149,755 |
| 2025-09-19 | 177.00 | 187.00 | 177.00 | 182.50 | 173.76 | 459,206 |
| 2025-09-18 | 171.50 | 182.75 | 165.00 | 181.00 | 172.33 | 147,832 |
| 2025-09-17 | 162.00 | 172.50 | 158.95 | 171.00 | 162.81 | 380,742 |
| 2025-09-16 | 159.00 | 161.50 | 154.00 | 158.00 | 150.43 | 110,952 |
| 2025-09-15 | 156.50 | 166.69 | 150.75 | 159.50 | 151.86 | 352,153 |
| 2025-09-12 | 156.00 | 156.70 | 145.91 | 147.50 | 140.44 | 450,211 |
| 2025-09-11 | 163.50 | 163.52 | 156.50 | 159.00 | 151.39 | 74,567 |
| 2025-09-10 | 168.00 | 171.00 | 163.50 | 163.50 | 155.67 | 65,124 |
| 2025-09-09 | 173.00 | 173.90 | 169.00 | 169.00 | 160.91 | 76,924 |
| 2025-09-08 | 176.00 | 185.00 | 172.50 | 175.50 | 167.10 | 44,793 |
| 2025-09-05 | 179.50 | 181.00 | 175.00 | 178.00 | 169.48 | 41,640 |
| 2025-09-04 | 180.00 | 182.50 | 177.00 | 180.00 | 171.38 | 50,661 |
| 2025-09-03 | 181.50 | 191.00 | 180.50 | 180.50 | 171.86 | 99,087 |
| 2025-09-02 | 180.00 | 187.00 | 176.50 | 187.00 | 178.04 | 233,609 |
| 2025-09-01 | 171.50 | 180.50 | 171.00 | 175.50 | 167.10 | 74,424 |
| 2025-08-29 | 180.00 | 186.50 | 171.00 | 171.00 | 162.81 | 149,668 |
| 2025-08-28 | 175.00 | 186.00 | 175.00 | 178.50 | 169.95 | 34,872 |
| 2025-08-27 | 174.00 | 184.50 | 170.00 | 180.00 | 171.38 | 135,037 |
| 2025-08-26 | 175.00 | 179.00 | 170.00 | 179.00 | 170.43 | 52,825 |
| 2025-08-22 | 176.00 | 177.00 | 170.50 | 176.00 | 167.57 | 174,401 |
| 2025-08-21 | 171.50 | 179.00 | 171.50 | 178.00 | 169.48 | 33,459 |
| 2025-08-20 | 172.50 | 175.78 | 168.81 | 175.00 | 166.62 | 76,568 |
| 2025-08-19 | 172.00 | 177.00 | 171.50 | 173.00 | 164.71 | 19,362 |
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.