Knights Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 105.00 | 105.00 | 99.200 | 102.00 | 95.753 | 173,061 |
| 2024-11-27 | 106.00 | 107.34 | 104.00 | 105.00 | 98.569 | 61,691 |
| 2024-11-26 | 108.50 | 113.50 | 104.00 | 105.00 | 98.569 | 295,235 |
| 2024-11-25 | 110.00 | 110.00 | 108.00 | 108.00 | 101.39 | 30,461 |
| 2024-11-22 | 108.50 | 110.00 | 108.00 | 110.00 | 103.26 | 46,687 |
| 2024-11-21 | 110.00 | 112.50 | 108.21 | 109.00 | 102.32 | 170,398 |
| 2024-11-20 | 109.00 | 114.50 | 108.50 | 110.00 | 103.26 | 223,844 |
| 2024-11-19 | 106.00 | 108.00 | 103.62 | 107.50 | 100.92 | 116,564 |
| 2024-11-18 | 107.00 | 109.15 | 105.00 | 105.00 | 98.569 | 71,317 |
| 2024-11-15 | 110.00 | 110.00 | 106.00 | 109.50 | 102.79 | 122,088 |
| 2024-11-14 | 115.00 | 115.00 | 106.50 | 106.50 | 99.978 | 192,757 |
| 2024-11-13 | 116.00 | 119.60 | 114.00 | 114.00 | 107.02 | 60,216 |
| 2024-11-12 | 115.50 | 121.00 | 115.50 | 115.50 | 108.43 | 195,722 |
| 2024-11-11 | 117.50 | 119.00 | 115.50 | 115.50 | 108.43 | 538,775 |
| 2024-11-08 | 122.50 | 123.00 | 118.00 | 118.00 | 110.77 | 59,387 |
| 2024-11-07 | 120.50 | 123.00 | 116.00 | 116.00 | 108.90 | 62,681 |
| 2024-11-06 | 122.00 | 122.50 | 115.50 | 120.00 | 112.65 | 35,409 |
| 2024-11-05 | 116.50 | 122.00 | 115.50 | 122.00 | 114.53 | 64,629 |
| 2024-11-04 | 115.50 | 121.45 | 115.00 | 116.50 | 109.37 | 107,902 |
| 2024-11-01 | 124.00 | 124.00 | 115.00 | 118.00 | 110.77 | 213,695 |
| 2024-10-31 | 124.50 | 124.50 | 119.00 | 124.50 | 116.88 | 54,100 |
| 2024-10-30 | 110.00 | 124.00 | 110.00 | 124.00 | 116.41 | 974,972 |
| 2024-10-29 | 119.00 | 121.50 | 110.28 | 112.00 | 105.14 | 228,892 |
| 2024-10-28 | 125.50 | 129.00 | 117.50 | 117.50 | 110.30 | 226,517 |
| 2024-10-25 | 125.50 | 128.50 | 125.00 | 125.00 | 117.34 | 58,542 |
| 2024-10-24 | 125.00 | 128.50 | 125.00 | 126.00 | 118.28 | 49,844 |
| 2024-10-23 | 125.00 | 128.50 | 125.00 | 125.00 | 117.34 | 43,751 |
| 2024-10-22 | 125.00 | 127.00 | 124.57 | 125.50 | 117.81 | 118,094 |
| 2024-10-21 | 126.00 | 128.50 | 124.21 | 126.00 | 118.28 | 176,426 |
| 2024-10-18 | 126.50 | 129.00 | 124.30 | 125.50 | 117.81 | 174,478 |
| 2024-10-17 | 125.00 | 127.00 | 121.82 | 125.50 | 117.81 | 194,680 |
| 2024-10-16 | 125.00 | 128.50 | 124.50 | 124.50 | 116.88 | 108,915 |
| 2024-10-15 | 125.00 | 128.50 | 124.00 | 127.00 | 119.22 | 96,375 |
| 2024-10-14 | 125.00 | 129.00 | 123.27 | 126.00 | 118.28 | 166,542 |
| 2024-10-11 | 126.00 | 128.00 | 125.00 | 128.00 | 120.16 | 48,240 |
| 2024-10-10 | 128.00 | 128.00 | 125.16 | 128.00 | 120.16 | 57,986 |
| 2024-10-09 | 125.00 | 128.00 | 125.00 | 128.00 | 120.16 | 61,608 |
| 2024-10-08 | 129.00 | 129.00 | 125.00 | 126.00 | 118.28 | 142,788 |
| 2024-10-07 | 125.00 | 129.00 | 125.00 | 129.00 | 121.10 | 127,959 |
| 2024-10-04 | 128.50 | 129.00 | 125.00 | 129.00 | 121.10 | 76,026 |
| 2024-10-03 | 125.50 | 128.50 | 123.60 | 125.00 | 117.34 | 104,505 |
| 2024-10-02 | 125.00 | 128.00 | 124.50 | 125.50 | 117.81 | 195,196 |
| 2024-10-01 | 128.00 | 129.00 | 125.00 | 125.00 | 117.34 | 116,796 |
| 2024-09-30 | 135.00 | 135.00 | 123.75 | 127.00 | 119.22 | 319,850 |
| 2024-09-27 | 130.50 | 134.50 | 128.00 | 130.00 | 122.04 | 61,385 |
| 2024-09-26 | 130.50 | 134.50 | 128.00 | 130.00 | 122.04 | 46,480 |
| 2024-09-25 | 133.00 | 135.00 | 130.50 | 130.50 | 122.51 | 42,139 |
| 2024-09-24 | 131.50 | 137.00 | 131.50 | 135.00 | 126.73 | 69,514 |
| 2024-09-23 | 134.50 | 138.00 | 131.50 | 132.00 | 123.92 | 58,523 |
| 2024-09-20 | 132.00 | 138.50 | 132.00 | 138.50 | 130.02 | 57,952 |
| 2024-09-19 | 134.00 | 137.50 | 132.50 | 137.50 | 129.08 | 21,349 |
| 2024-09-18 | 139.50 | 139.50 | 132.50 | 136.00 | 127.67 | 56,799 |
| 2024-09-17 | 133.50 | 139.00 | 133.50 | 136.00 | 127.67 | 87,250 |
| 2024-09-16 | 135.50 | 139.50 | 130.20 | 133.50 | 125.32 | 167,589 |
| 2024-09-13 | 131.50 | 135.50 | 131.50 | 134.50 | 126.26 | 73,544 |
| 2024-09-12 | 135.50 | 135.50 | 130.00 | 131.00 | 122.98 | 29,624 |
| 2024-09-11 | 133.00 | 136.00 | 130.00 | 130.00 | 122.04 | 37,554 |
| 2024-09-10 | 135.00 | 135.50 | 132.00 | 132.50 | 124.39 | 273,473 |
| 2024-09-09 | 130.00 | 136.95 | 128.33 | 135.00 | 126.73 | 310,162 |
| 2024-09-06 | 127.00 | 130.00 | 125.00 | 125.00 | 117.34 | 105,000 |
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.