Knights Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 132.50 | 135.00 | 131.60 | 133.00 | 126.63 | 168,753 |
| 2025-02-24 | 135.00 | 135.00 | 130.50 | 132.00 | 125.68 | 175,444 |
| 2025-02-21 | 129.00 | 134.00 | 127.00 | 132.50 | 126.15 | 156,339 |
| 2025-02-20 | 129.00 | 130.00 | 127.50 | 129.00 | 122.82 | 91,990 |
| 2025-02-19 | 129.50 | 129.50 | 127.17 | 128.50 | 122.35 | 47,355 |
| 2025-02-18 | 126.50 | 128.50 | 123.00 | 126.50 | 120.44 | 67,780 |
| 2025-02-17 | 125.00 | 127.00 | 125.00 | 126.50 | 120.44 | 63,853 |
| 2025-02-14 | 124.00 | 126.50 | 123.50 | 123.50 | 117.59 | 74,160 |
| 2025-02-13 | 123.00 | 127.00 | 121.50 | 124.00 | 118.06 | 57,522 |
| 2025-02-12 | 125.50 | 127.00 | 122.33 | 125.50 | 117.81 | 92,344 |
| 2025-02-11 | 121.50 | 126.30 | 121.50 | 125.00 | 117.34 | 54,335 |
| 2025-02-10 | 125.00 | 125.73 | 121.50 | 123.50 | 115.94 | 66,521 |
| 2025-02-07 | 121.50 | 125.00 | 121.50 | 124.00 | 116.41 | 107,804 |
| 2025-02-06 | 124.00 | 125.00 | 121.50 | 121.50 | 114.06 | 64,986 |
| 2025-02-05 | 119.00 | 123.50 | 118.93 | 122.00 | 114.53 | 161,824 |
| 2025-02-04 | 118.00 | 119.50 | 116.50 | 119.00 | 111.71 | 143,607 |
| 2025-02-03 | 114.50 | 118.50 | 112.00 | 118.00 | 110.77 | 172,779 |
| 2025-01-31 | 118.00 | 119.00 | 115.50 | 115.50 | 108.43 | 105,178 |
| 2025-01-30 | 115.00 | 118.50 | 115.00 | 116.50 | 109.37 | 266,149 |
| 2025-01-29 | 114.00 | 118.00 | 113.75 | 115.50 | 108.43 | 440,590 |
| 2025-01-28 | 118.50 | 118.57 | 112.50 | 112.50 | 105.61 | 53,687 |
| 2025-01-27 | 120.50 | 121.90 | 115.50 | 115.50 | 108.43 | 78,094 |
| 2025-01-24 | 124.00 | 124.12 | 118.00 | 118.00 | 110.77 | 134,731 |
| 2025-01-23 | 122.50 | 124.55 | 121.13 | 122.00 | 114.53 | 140,246 |
| 2025-01-22 | 120.00 | 124.50 | 120.00 | 122.00 | 114.53 | 172,681 |
| 2025-01-21 | 120.00 | 122.00 | 118.45 | 121.00 | 113.59 | 76,040 |
| 2025-01-20 | 119.50 | 121.00 | 117.00 | 120.00 | 112.65 | 126,153 |
| 2025-01-17 | 118.00 | 119.00 | 115.50 | 117.00 | 109.83 | 175,017 |
| 2025-01-16 | 125.00 | 125.75 | 117.00 | 120.00 | 112.65 | 946,398 |
| 2025-01-15 | 121.00 | 122.00 | 120.21 | 121.00 | 113.59 | 390,339 |
| 2025-01-14 | 125.00 | 127.67 | 120.76 | 121.00 | 113.59 | 393,116 |
| 2025-01-13 | 122.00 | 125.00 | 120.00 | 121.00 | 113.59 | 75,359 |
| 2025-01-10 | 119.50 | 122.00 | 119.50 | 121.00 | 113.59 | 44,870 |
| 2025-01-09 | 115.50 | 121.95 | 115.50 | 121.00 | 113.59 | 212,150 |
| 2025-01-08 | 120.00 | 121.50 | 116.50 | 121.00 | 113.59 | 229,067 |
| 2025-01-07 | 116.00 | 121.00 | 116.00 | 119.50 | 112.18 | 152,471 |
| 2025-01-06 | 115.00 | 118.93 | 115.00 | 116.50 | 109.37 | 82,822 |
| 2025-01-03 | 112.00 | 113.50 | 107.50 | 113.50 | 106.55 | 86,160 |
| 2025-01-02 | 106.00 | 111.33 | 106.00 | 111.00 | 104.20 | 138,991 |
| 2024-12-31 | 105.50 | 108.48 | 104.00 | 105.00 | 98.569 | 12,006 |
| 2024-12-30 | 109.50 | 110.00 | 104.50 | 104.50 | 98.100 | 27,970 |
| 2024-12-27 | 104.50 | 108.50 | 104.00 | 105.50 | 99.039 | 33,905 |
| 2024-12-24 | 109.50 | 110.00 | 107.00 | 110.00 | 103.26 | 31,797 |
| 2024-12-23 | 105.00 | 109.50 | 103.00 | 109.50 | 102.79 | 60,685 |
| 2024-12-20 | 105.00 | 105.00 | 103.00 | 104.00 | 97.631 | 23,574 |
| 2024-12-19 | 103.00 | 105.00 | 103.00 | 104.50 | 98.100 | 78,604 |
| 2024-12-18 | 101.50 | 105.00 | 101.31 | 105.00 | 98.569 | 290,585 |
| 2024-12-17 | 101.00 | 102.70 | 99.827 | 101.00 | 94.814 | 144,774 |
| 2024-12-16 | 105.50 | 110.50 | 101.50 | 101.50 | 95.284 | 389,147 |
| 2024-12-13 | 110.00 | 110.97 | 107.00 | 107.00 | 100.45 | 64,399 |
| 2024-12-12 | 106.00 | 111.00 | 106.00 | 108.00 | 101.39 | 90,411 |
| 2024-12-11 | 108.00 | 109.00 | 105.00 | 106.50 | 99.978 | 60,988 |
| 2024-12-10 | 108.50 | 108.50 | 105.00 | 107.00 | 100.45 | 27,551 |
| 2024-12-09 | 107.50 | 108.50 | 105.00 | 107.50 | 100.92 | 21,166 |
| 2024-12-06 | 105.00 | 108.50 | 103.00 | 105.00 | 98.569 | 485,395 |
| 2024-12-05 | 103.00 | 104.00 | 102.50 | 104.00 | 97.631 | 199,932 |
| 2024-12-04 | 105.50 | 106.00 | 101.00 | 103.00 | 96.692 | 174,787 |
| 2024-12-03 | 106.00 | 107.79 | 101.50 | 102.00 | 95.753 | 335,375 |
| 2024-12-02 | 105.50 | 109.00 | 104.00 | 104.00 | 97.631 | 121,440 |
| 2024-11-29 | 104.50 | 110.00 | 101.35 | 108.50 | 101.86 | 193,104 |
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.