Knights Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 171.50 | 177.80 | 171.50 | 173.00 | 164.71 | 57,004 |
| 2025-08-15 | 173.00 | 175.25 | 172.69 | 173.00 | 164.71 | 153,697 |
| 2025-08-14 | 172.00 | 177.50 | 170.50 | 173.00 | 164.71 | 80,905 |
| 2025-08-13 | 175.00 | 175.37 | 169.50 | 172.50 | 164.24 | 138,627 |
| 2025-08-12 | 180.00 | 184.57 | 172.00 | 172.00 | 163.76 | 182,449 |
| 2025-08-11 | 172.00 | 183.65 | 170.00 | 180.00 | 171.38 | 157,524 |
| 2025-08-08 | 170.50 | 179.50 | 170.00 | 171.00 | 162.81 | 204,440 |
| 2025-08-07 | 173.50 | 178.74 | 170.00 | 171.50 | 163.29 | 64,330 |
| 2025-08-06 | 172.00 | 179.00 | 168.50 | 174.00 | 165.67 | 157,174 |
| 2025-08-05 | 168.50 | 174.60 | 165.00 | 172.00 | 163.76 | 77,490 |
| 2025-08-04 | 165.50 | 172.50 | 165.50 | 169.00 | 160.91 | 89,818 |
| 2025-08-01 | 166.00 | 174.50 | 166.00 | 170.00 | 161.86 | 100,696 |
| 2025-07-31 | 171.00 | 172.00 | 165.00 | 172.00 | 163.76 | 200,345 |
| 2025-07-30 | 170.00 | 172.00 | 170.00 | 171.50 | 163.29 | 21,694 |
| 2025-07-29 | 169.00 | 174.50 | 165.50 | 172.50 | 164.24 | 50,418 |
| 2025-07-28 | 166.50 | 175.00 | 165.50 | 175.00 | 166.62 | 46,757 |
| 2025-07-25 | 172.00 | 175.00 | 167.00 | 173.50 | 165.19 | 143,030 |
| 2025-07-24 | 169.00 | 170.00 | 165.95 | 170.00 | 161.86 | 74,961 |
| 2025-07-23 | 166.50 | 172.00 | 163.05 | 170.00 | 161.86 | 80,212 |
| 2025-07-22 | 160.00 | 165.00 | 159.50 | 163.00 | 155.19 | 62,109 |
| 2025-07-21 | 160.00 | 165.00 | 159.50 | 165.00 | 157.10 | 135,792 |
| 2025-07-18 | 155.00 | 166.50 | 155.00 | 160.50 | 152.81 | 368,167 |
| 2025-07-17 | 179.00 | 187.50 | 145.00 | 157.50 | 149.96 | 336,291 |
| 2025-07-16 | 170.00 | 186.00 | 169.90 | 180.50 | 171.86 | 251,443 |
| 2025-07-15 | 191.00 | 192.08 | 166.50 | 166.50 | 158.53 | 707,568 |
| 2025-07-14 | 195.00 | 201.00 | 188.00 | 191.00 | 181.85 | 991,255 |
| 2025-07-11 | 193.00 | 200.15 | 192.00 | 195.00 | 185.66 | 443,961 |
| 2025-07-10 | 194.00 | 196.50 | 191.00 | 193.50 | 184.23 | 31,081 |
| 2025-07-09 | 191.50 | 196.50 | 191.50 | 193.00 | 183.76 | 44,011 |
| 2025-07-08 | 194.50 | 196.50 | 192.00 | 195.00 | 185.66 | 33,009 |
| 2025-07-07 | 190.00 | 195.75 | 190.00 | 194.00 | 184.71 | 87,597 |
| 2025-07-04 | 194.00 | 195.65 | 187.00 | 195.00 | 185.66 | 59,077 |
| 2025-07-03 | 198.00 | 198.29 | 190.50 | 192.50 | 183.28 | 140,936 |
| 2025-07-02 | 194.50 | 198.00 | 191.40 | 197.00 | 187.57 | 168,311 |
| 2025-07-01 | 192.00 | 195.00 | 187.72 | 195.00 | 185.66 | 105,192 |
| 2025-06-30 | 189.00 | 191.00 | 182.00 | 191.00 | 181.85 | 93,333 |
| 2025-06-27 | 182.50 | 189.50 | 181.00 | 186.00 | 177.09 | 210,844 |
| 2025-06-26 | 180.50 | 185.00 | 175.50 | 175.50 | 167.10 | 126,646 |
| 2025-06-25 | 176.50 | 182.50 | 171.00 | 176.00 | 167.57 | 34,556 |
| 2025-06-24 | 172.00 | 179.15 | 172.00 | 177.00 | 168.52 | 55,969 |
| 2025-06-23 | 176.00 | 179.00 | 172.50 | 178.00 | 169.48 | 39,206 |
| 2025-06-20 | 174.00 | 180.00 | 172.75 | 179.00 | 170.43 | 56,256 |
| 2025-06-19 | 181.50 | 183.50 | 172.50 | 172.50 | 164.24 | 221,963 |
| 2025-06-18 | 180.00 | 184.50 | 176.69 | 178.00 | 169.48 | 150,648 |
| 2025-06-17 | 180.00 | 185.00 | 175.50 | 184.00 | 175.19 | 98,080 |
| 2025-06-16 | 175.50 | 182.00 | 170.00 | 178.00 | 169.48 | 134,355 |
| 2025-06-13 | 175.00 | 175.50 | 160.90 | 172.00 | 163.76 | 230,731 |
| 2025-06-12 | 171.50 | 175.50 | 167.00 | 172.00 | 163.76 | 213,407 |
| 2025-06-11 | 168.50 | 172.00 | 164.00 | 172.00 | 163.76 | 118,982 |
| 2025-06-10 | 166.50 | 170.00 | 159.50 | 166.00 | 158.05 | 53,164 |
| 2025-06-09 | 159.50 | 164.50 | 156.53 | 161.00 | 153.29 | 227,717 |
| 2025-06-06 | 158.00 | 160.00 | 155.00 | 158.50 | 150.91 | 46,194 |
| 2025-06-05 | 155.50 | 159.50 | 155.20 | 158.50 | 150.91 | 79,543 |
| 2025-06-04 | 156.50 | 158.00 | 154.14 | 156.00 | 148.53 | 66,434 |
| 2025-06-03 | 152.00 | 157.50 | 150.50 | 152.00 | 144.72 | 69,873 |
| 2025-06-02 | 150.00 | 155.50 | 148.50 | 155.50 | 148.05 | 177,303 |
| 2025-05-30 | 152.50 | 157.50 | 150.47 | 153.50 | 146.15 | 117,281 |
| 2025-05-29 | 151.00 | 153.50 | 149.50 | 150.00 | 142.82 | 62,086 |
| 2025-05-28 | 152.00 | 157.50 | 149.00 | 150.00 | 142.82 | 338,383 |
| 2025-05-27 | 156.00 | 157.50 | 149.64 | 156.00 | 148.53 | 269,213 |
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.