Knights Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 158.00 | 165.00 | 148.50 | 148.50 | 141.39 | 207,038 |
| 2025-05-22 | 161.50 | 167.70 | 160.00 | 160.00 | 152.34 | 25,991 |
| 2025-05-21 | 165.00 | 168.50 | 163.00 | 167.00 | 159.00 | 86,837 |
| 2025-05-20 | 169.00 | 169.00 | 163.26 | 166.00 | 158.05 | 142,922 |
| 2025-05-19 | 159.00 | 169.50 | 155.50 | 169.50 | 161.38 | 170,037 |
| 2025-05-16 | 159.50 | 163.50 | 153.50 | 159.00 | 151.39 | 187,991 |
| 2025-05-15 | 160.00 | 165.00 | 157.00 | 159.00 | 151.39 | 96,933 |
| 2025-05-14 | 166.00 | 174.00 | 161.81 | 165.50 | 157.57 | 139,812 |
| 2025-05-13 | 167.00 | 171.30 | 163.50 | 169.00 | 160.91 | 287,989 |
| 2025-05-12 | 163.50 | 170.28 | 158.50 | 170.00 | 161.86 | 257,562 |
| 2025-05-09 | 158.50 | 164.50 | 154.46 | 164.50 | 156.62 | 233,702 |
| 2025-05-08 | 151.50 | 158.50 | 150.00 | 158.50 | 150.91 | 291,357 |
| 2025-05-07 | 149.00 | 152.50 | 149.00 | 152.50 | 145.20 | 141,641 |
| 2025-05-06 | 146.00 | 153.00 | 140.50 | 150.00 | 142.82 | 124,574 |
| 2025-05-02 | 140.00 | 144.50 | 140.00 | 142.50 | 135.68 | 145,197 |
| 2025-05-01 | 138.50 | 142.50 | 133.50 | 142.50 | 135.68 | 337,033 |
| 2025-04-30 | 136.50 | 137.00 | 133.50 | 135.00 | 128.53 | 474,147 |
| 2025-04-29 | 133.00 | 136.00 | 132.00 | 136.00 | 129.49 | 2,230,160 |
| 2025-04-28 | 132.00 | 136.50 | 130.50 | 133.00 | 126.63 | 42,799 |
| 2025-04-25 | 131.50 | 132.00 | 130.00 | 132.00 | 125.68 | 49,187 |
| 2025-04-24 | 131.50 | 131.50 | 126.50 | 130.00 | 123.77 | 77,124 |
| 2025-04-23 | 131.50 | 131.50 | 126.00 | 126.50 | 120.44 | 80,854 |
| 2025-04-22 | 130.00 | 130.00 | 125.00 | 126.00 | 119.97 | 82,934 |
| 2025-04-17 | 125.50 | 131.50 | 123.80 | 129.00 | 122.82 | 108,126 |
| 2025-04-16 | 127.00 | 128.50 | 126.50 | 127.00 | 120.92 | 65,005 |
| 2025-04-15 | 125.50 | 127.00 | 125.00 | 127.00 | 120.92 | 40,323 |
| 2025-04-14 | 130.00 | 131.00 | 124.83 | 125.50 | 119.49 | 67,995 |
| 2025-04-11 | 130.00 | 130.00 | 123.20 | 130.00 | 123.77 | 43,455 |
| 2025-04-10 | 125.50 | 131.00 | 122.00 | 125.00 | 119.01 | 71,525 |
| 2025-04-09 | 122.00 | 124.50 | 120.00 | 122.50 | 116.63 | 184,585 |
| 2025-04-08 | 125.00 | 125.50 | 119.50 | 121.00 | 115.21 | 149,847 |
| 2025-04-07 | 125.00 | 129.50 | 115.00 | 118.00 | 112.35 | 272,042 |
| 2025-04-04 | 136.50 | 138.13 | 128.00 | 130.00 | 123.77 | 729,148 |
| 2025-04-03 | 139.00 | 139.00 | 136.00 | 139.00 | 132.34 | 112,554 |
| 2025-04-02 | 136.00 | 137.50 | 136.00 | 137.50 | 130.91 | 64,549 |
| 2025-04-01 | 136.00 | 137.00 | 136.00 | 137.00 | 130.44 | 107,155 |
| 2025-03-31 | 136.00 | 136.50 | 135.00 | 136.00 | 129.49 | 220,047 |
| 2025-03-28 | 137.00 | 137.00 | 136.00 | 136.50 | 129.96 | 77,567 |
| 2025-03-27 | 136.50 | 138.00 | 136.00 | 136.00 | 129.49 | 166,353 |
| 2025-03-26 | 136.50 | 138.60 | 136.00 | 137.00 | 130.44 | 74,414 |
| 2025-03-25 | 137.00 | 140.50 | 136.00 | 138.50 | 131.87 | 210,986 |
| 2025-03-24 | 142.00 | 142.00 | 137.00 | 138.50 | 131.87 | 105,496 |
| 2025-03-21 | 140.00 | 142.00 | 138.00 | 142.00 | 135.20 | 148,398 |
| 2025-03-20 | 136.50 | 140.00 | 133.00 | 140.00 | 133.30 | 71,678 |
| 2025-03-19 | 136.00 | 136.80 | 133.50 | 135.50 | 129.01 | 98,221 |
| 2025-03-18 | 135.50 | 137.55 | 133.00 | 135.00 | 128.53 | 114,141 |
| 2025-03-17 | 137.00 | 140.50 | 134.00 | 134.00 | 127.58 | 101,563 |
| 2025-03-14 | 135.50 | 141.00 | 135.00 | 138.00 | 131.39 | 148,357 |
| 2025-03-13 | 138.50 | 140.00 | 135.00 | 135.00 | 128.53 | 78,619 |
| 2025-03-12 | 145.00 | 145.00 | 137.24 | 138.50 | 131.87 | 373,966 |
| 2025-03-11 | 144.00 | 144.18 | 139.50 | 143.50 | 136.63 | 84,001 |
| 2025-03-10 | 143.00 | 145.00 | 141.00 | 144.50 | 137.58 | 105,152 |
| 2025-03-07 | 144.50 | 145.00 | 141.00 | 142.00 | 135.20 | 1,121,574 |
| 2025-03-06 | 143.50 | 144.05 | 141.00 | 141.00 | 134.25 | 184,575 |
| 2025-03-05 | 141.00 | 144.50 | 141.00 | 143.00 | 136.15 | 112,154 |
| 2025-03-04 | 138.00 | 142.70 | 138.00 | 140.50 | 133.77 | 342,622 |
| 2025-03-03 | 138.00 | 141.50 | 135.50 | 138.00 | 131.39 | 196,315 |
| 2025-02-28 | 135.50 | 139.50 | 135.50 | 136.00 | 129.49 | 742,120 |
| 2025-02-27 | 134.00 | 139.50 | 134.00 | 136.00 | 129.49 | 276,049 |
| 2025-02-26 | 135.00 | 135.00 | 133.00 | 134.00 | 127.58 | 99,005 |
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.