Knights Group Holdings plc (AIM:KGH)
London · Delayed Price · Currency is GBP · Price in GBX 169.36
-6.14 (-3.50%)
Sep 9, 2025, 2:39 PM GMT+1
Knights Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 176.21 | 185.00 | 172.50 | 175.50 | 175.50 | -1.40% | 54,085 |
| Sep 5, 2025 | 176.00 | 181.00 | 175.00 | 178.00 | 178.00 | -1.11% | 41,640 |
| Sep 4, 2025 | 180.00 | 182.50 | 177.00 | 180.00 | 180.00 | -0.28% | 50,661 |
| Sep 3, 2025 | 180.50 | 190.00 | 180.50 | 180.50 | 180.50 | -3.48% | 99,087 |
| Sep 2, 2025 | 180.06 | 187.00 | 176.50 | 187.00 | 187.00 | 6.55% | 233,609 |
| Sep 1, 2025 | 171.50 | 180.50 | 171.00 | 175.50 | 175.50 | 2.63% | 74,424 |
| Aug 29, 2025 | 186.50 | 186.50 | 171.00 | 171.00 | 171.00 | -4.20% | 149,668 |
| Aug 28, 2025 | 175.00 | 186.00 | 175.00 | 178.50 | 178.50 | -0.83% | 34,872 |
| Aug 27, 2025 | 170.00 | 184.50 | 170.00 | 180.00 | 180.00 | 0.56% | 135,037 |
| Aug 26, 2025 | 170.00 | 179.00 | 170.00 | 179.00 | 179.00 | 1.70% | 67,825 |
| Aug 22, 2025 | 177.00 | 177.00 | 170.50 | 176.00 | 176.00 | -1.12% | 27,388 |
| Aug 21, 2025 | 179.00 | 179.00 | 171.50 | 178.00 | 178.00 | 1.71% | 33,459 |
| Aug 20, 2025 | 175.78 | 175.78 | 168.81 | 175.00 | 175.00 | 1.16% | 114,383 |
| Aug 19, 2025 | 173.82 | 177.00 | 171.50 | 173.00 | 173.00 | - | 21,862 |
| Aug 18, 2025 | 174.55 | 177.80 | 171.50 | 173.00 | 173.00 | - | 82,004 |
| Aug 15, 2025 | 174.00 | 175.25 | 173.00 | 173.00 | 173.00 | - | 71,902 |
| Aug 14, 2025 | 171.00 | 177.50 | 170.50 | 173.00 | 173.00 | 0.29% | 102,905 |
| Aug 13, 2025 | 175.00 | 175.37 | 169.50 | 172.50 | 172.50 | 0.29% | 163,627 |
| Aug 12, 2025 | 180.00 | 184.57 | 172.00 | 172.00 | 172.00 | -4.44% | 182,449 |
| Aug 11, 2025 | 174.50 | 183.65 | 170.00 | 180.00 | 180.00 | 5.26% | 157,524 |
| Aug 8, 2025 | 179.50 | 179.50 | 170.00 | 171.00 | 171.00 | -0.29% | 99,982 |
| Aug 7, 2025 | 173.50 | 178.74 | 170.00 | 171.50 | 171.50 | -1.44% | 64,330 |
| Aug 6, 2025 | 168.50 | 179.00 | 168.50 | 174.00 | 174.00 | 1.16% | 157,174 |
| Aug 5, 2025 | 168.50 | 174.60 | 165.00 | 172.00 | 172.00 | 1.78% | 77,490 |
| Aug 4, 2025 | 165.50 | 172.50 | 165.50 | 169.00 | 169.00 | -0.59% | 89,818 |
| Aug 1, 2025 | 166.00 | 174.50 | 166.00 | 170.00 | 170.00 | -1.16% | 100,696 |
| Jul 31, 2025 | 171.00 | 172.00 | 165.00 | 172.00 | 172.00 | 0.29% | 200,346 |
| Jul 30, 2025 | 171.12 | 172.00 | 170.00 | 171.50 | 171.50 | -0.58% | 21,694 |
| Jul 29, 2025 | 165.50 | 174.50 | 165.50 | 172.50 | 172.50 | -1.43% | 50,418 |
| Jul 28, 2025 | 165.50 | 175.00 | 165.50 | 175.00 | 175.00 | 0.86% | 46,757 |
| Jul 25, 2025 | 172.00 | 175.00 | 167.00 | 173.50 | 173.50 | 2.06% | 143,030 |
| Jul 24, 2025 | 170.00 | 170.00 | 165.95 | 170.00 | 170.00 | - | 74,961 |
| Jul 23, 2025 | 166.50 | 172.00 | 163.05 | 170.00 | 170.00 | 4.29% | 80,212 |
| Jul 22, 2025 | 160.00 | 165.00 | 159.50 | 163.00 | 163.00 | -1.21% | 62,109 |
| Jul 21, 2025 | 160.00 | 165.00 | 159.50 | 165.00 | 165.00 | 2.80% | 135,792 |
| Jul 18, 2025 | 155.00 | 166.50 | 155.00 | 160.50 | 160.50 | 1.90% | 368,167 |
| Jul 17, 2025 | 179.00 | 187.50 | 145.00 | 157.50 | 157.50 | -12.74% | 336,292 |
| Jul 16, 2025 | 175.00 | 186.00 | 169.90 | 180.50 | 180.50 | 8.41% | 251,443 |
| Jul 15, 2025 | 191.35 | 192.08 | 166.50 | 166.50 | 166.50 | -12.83% | 707,568 |
| Jul 14, 2025 | 195.00 | 201.00 | 188.00 | 191.00 | 191.00 | -2.05% | 991,255 |
| Jul 11, 2025 | 193.00 | 200.15 | 192.00 | 195.00 | 195.00 | 0.78% | 203,961 |
| Jul 10, 2025 | 191.10 | 196.50 | 191.00 | 193.50 | 193.50 | 0.26% | 31,081 |
| Jul 9, 2025 | 196.50 | 196.50 | 191.50 | 193.00 | 193.00 | -1.03% | 44,011 |
| Jul 8, 2025 | 195.94 | 196.50 | 192.00 | 195.00 | 195.00 | 0.52% | 33,009 |
| Jul 7, 2025 | 190.00 | 195.75 | 190.00 | 194.00 | 194.00 | -0.51% | 87,597 |
| Jul 4, 2025 | 190.55 | 195.65 | 187.00 | 195.00 | 195.00 | 1.30% | 59,077 |
| Jul 3, 2025 | 198.00 | 198.29 | 190.50 | 192.50 | 192.50 | -2.28% | 140,936 |
| Jul 2, 2025 | 195.00 | 198.00 | 191.40 | 197.00 | 197.00 | 1.03% | 168,311 |
| Jul 1, 2025 | 192.00 | 195.00 | 187.72 | 195.00 | 195.00 | 2.09% | 105,192 |
| Jun 30, 2025 | 189.00 | 191.00 | 182.00 | 191.00 | 191.00 | 2.69% | 93,333 |