Knights Group Holdings plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 162.50 | 166.00 | 162.00 | 165.00 | 165.00 | 75,135 |
| 2026-10-22 | 164.00 | 165.70 | 162.00 | 162.00 | 162.00 | 37,903 |
| 2026-10-21 | 165.50 | 165.60 | 162.95 | 164.00 | 164.00 | 75,136 |
| 2026-10-20 | 167.00 | 167.00 | 162.18 | 162.50 | 162.50 | 111,496 |
| 2026-10-19 | 166.50 | 172.23 | 163.00 | 166.00 | 166.00 | 82,900 |
| 2026-10-16 | 172.00 | 172.68 | 166.28 | 167.50 | 167.50 | 74,552 |
| 2026-10-15 | 185.00 | 185.00 | 169.50 | 169.50 | 169.50 | 459,241 |
| 2026-10-14 | 176.00 | 182.00 | 174.32 | 175.00 | 175.00 | 135,776 |
| 2026-10-13 | 170.50 | 175.13 | 169.69 | 175.00 | 175.00 | 1,186,710 |
| 2026-10-12 | 170.00 | 170.50 | 165.50 | 170.50 | 170.50 | 56,332 |
| 2026-10-09 | 168.00 | 173.50 | 168.00 | 170.00 | 170.00 | 203,381 |
| 2026-10-08 | 170.00 | 174.00 | 168.00 | 170.00 | 170.00 | 91,310 |
| 2026-10-07 | 168.00 | 174.00 | 165.50 | 169.00 | 169.00 | 70,052 |
| 2026-10-06 | 167.50 | 173.50 | 167.50 | 169.00 | 169.00 | 59,835 |
| 2026-10-05 | 167.50 | 169.00 | 167.45 | 167.50 | 167.50 | 111,094 |
| 2026-10-02 | 167.00 | 170.50 | 167.00 | 169.00 | 169.00 | 81,351 |
| 2026-10-01 | 173.00 | 173.00 | 165.00 | 170.00 | 170.00 | 54,742 |
| 2026-09-30 | 168.50 | 173.00 | 165.50 | 165.50 | 165.50 | 36,821 |
| 2026-09-29 | 168.50 | 173.00 | 166.00 | 173.00 | 173.00 | 841,192 |
| 2026-09-28 | 170.00 | 172.50 | 165.50 | 170.50 | 170.50 | 78,358 |
| 2026-09-25 | 168.00 | 171.50 | 167.45 | 168.50 | 168.50 | 434,952 |
| 2026-09-24 | 168.00 | 172.00 | 165.50 | 168.00 | 168.00 | 83,499 |
| 2026-09-23 | 165.00 | 172.00 | 165.00 | 168.00 | 168.00 | 100,901 |
| 2026-09-22 | 170.00 | 170.00 | 166.50 | 169.00 | 169.00 | 63,633 |
| 2026-09-21 | 168.00 | 171.00 | 165.81 | 169.00 | 169.00 | 109,786 |
| 2026-09-18 | 166.00 | 168.00 | 164.50 | 168.00 | 168.00 | 123,600 |
| 2026-09-17 | 164.00 | 166.00 | 163.50 | 165.00 | 165.00 | 30,694 |
| 2026-09-16 | 164.00 | 167.00 | 162.00 | 163.00 | 163.00 | 100,585 |
| 2026-09-15 | 162.00 | 167.00 | 162.00 | 165.00 | 165.00 | 124,746 |
| 2026-09-14 | 166.00 | 168.00 | 159.50 | 159.50 | 159.50 | 73,710 |
| 2026-09-11 | 168.00 | 168.00 | 162.82 | 164.00 | 164.00 | 61,983 |
| 2026-09-10 | 166.00 | 169.00 | 162.83 | 169.00 | 169.00 | 92,032 |
| 2026-09-09 | 170.00 | 171.50 | 163.52 | 166.00 | 162.31 | 320,223 |
| 2026-09-08 | 168.50 | 172.00 | 168.00 | 172.00 | 168.18 | 161,716 |
| 2026-09-07 | 172.00 | 172.00 | 168.00 | 170.00 | 166.22 | 90,469 |
| 2026-09-04 | 171.00 | 172.00 | 169.20 | 172.00 | 168.18 | 80,274 |
| 2026-09-03 | 169.00 | 172.00 | 168.50 | 171.00 | 167.20 | 187,256 |
| 2026-09-02 | 167.00 | 170.00 | 165.20 | 168.00 | 164.27 | 111,496 |
| 2026-09-01 | 167.00 | 168.00 | 161.50 | 167.00 | 163.29 | 147,416 |
| 2026-08-28 | 165.50 | 167.00 | 163.00 | 166.50 | 162.80 | 104,173 |
| 2026-08-27 | 167.00 | 169.00 | 163.50 | 165.00 | 161.33 | 64,291 |
| 2026-08-26 | 172.00 | 174.00 | 166.00 | 168.50 | 164.75 | 137,884 |
| 2026-08-25 | 173.00 | 179.50 | 172.00 | 172.00 | 168.18 | 97,260 |
| 2026-08-24 | 175.50 | 180.00 | 174.00 | 175.00 | 171.11 | 144,330 |
| 2026-08-21 | 173.00 | 180.59 | 172.50 | 173.00 | 169.15 | 99,315 |
| 2026-08-20 | 174.50 | 176.71 | 173.50 | 176.00 | 172.09 | 55,386 |
| 2026-08-19 | 177.00 | 178.50 | 175.00 | 175.00 | 171.11 | 37,970 |
| 2026-08-18 | 182.00 | 182.00 | 174.50 | 177.00 | 173.07 | 174,742 |
| 2026-08-17 | 183.00 | 183.00 | 177.00 | 181.00 | 176.98 | 188,510 |
| 2026-08-14 | 180.50 | 182.50 | 178.34 | 179.00 | 175.02 | 67,331 |
| 2026-08-13 | 180.00 | 182.50 | 178.60 | 180.00 | 176.00 | 72,366 |
| 2026-08-12 | 178.00 | 181.00 | 177.00 | 179.50 | 175.51 | 97,657 |
| 2026-08-11 | 179.00 | 181.40 | 179.00 | 179.00 | 175.02 | 958,772 |
| 2026-08-10 | 183.00 | 183.00 | 177.50 | 179.00 | 175.02 | 195,225 |
| 2026-08-07 | 178.00 | 182.50 | 177.50 | 180.00 | 176.00 | 101,672 |
| 2026-08-06 | 180.00 | 181.00 | 177.50 | 177.50 | 173.55 | 69,061 |
| 2026-08-05 | 181.00 | 181.24 | 177.00 | 180.00 | 176.00 | 990,703 |
| 2026-08-04 | 178.00 | 180.00 | 177.00 | 177.00 | 173.07 | 59,856 |
| 2026-08-03 | 181.00 | 181.00 | 178.00 | 178.00 | 174.04 | 499,967 |
| 2026-07-31 | 180.00 | 181.00 | 178.81 | 179.50 | 175.51 | 98,500 |
Page 1 of 22 · 1,262 trading daysOlder →
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.