Knights Group Holdings plc (AIM:KGH)
London · Delayed Price · Currency is GBP · Price in GBX 179.00
-1.00 (-0.56%)
Dec 31, 2025, 12:35 PM GMT+1
Knights Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 180.80 | 179.00 | 179.00 | 179.00 | 179.00 | -0.56% | 76,981 |
| Dec 30, 2025 | 176.50 | 182.00 | 176.00 | 180.00 | 180.00 | 0.84% | 46,193 |
| Dec 29, 2025 | 177.00 | 180.50 | 177.00 | 178.50 | 178.50 | 0.28% | 39,737 |
| Dec 24, 2025 | 179.00 | 178.00 | 178.00 | 178.00 | 178.00 | 1.71% | 18,196 |
| Dec 23, 2025 | 178.00 | 179.50 | 170.50 | 175.00 | 175.00 | - | 63,656 |
| Dec 22, 2025 | 171.00 | 178.25 | 167.58 | 175.00 | 175.00 | 2.34% | 76,196 |
| Dec 19, 2025 | 167.00 | 172.69 | 165.50 | 171.00 | 171.00 | -0.29% | 21,891 |
| Dec 18, 2025 | 156.50 | 171.50 | 161.50 | 171.50 | 171.50 | 7.19% | 124,747 |
| Dec 17, 2025 | 158.00 | 160.75 | 156.90 | 160.00 | 160.00 | 0.63% | 124,577 |
| Dec 16, 2025 | 157.50 | 164.50 | 156.50 | 159.00 | 159.00 | -1.55% | 25,563 |
| Dec 15, 2025 | 157.50 | 164.50 | 157.50 | 161.50 | 161.50 | 2.54% | 37,586 |
| Dec 12, 2025 | 159.50 | 162.75 | 156.08 | 157.50 | 157.50 | -0.94% | 59,891 |
| Dec 11, 2025 | 157.50 | 163.93 | 157.25 | 159.00 | 159.00 | -0.63% | 55,872 |
| Dec 10, 2025 | 152.00 | 160.00 | 155.00 | 160.00 | 160.00 | 3.90% | 74,032 |
| Dec 9, 2025 | 157.00 | 156.00 | 154.00 | 154.00 | 154.00 | -0.32% | 180,963 |
| Dec 8, 2025 | 152.50 | 157.00 | 147.00 | 154.50 | 154.50 | 2.32% | 159,011 |
| Dec 5, 2025 | 151.00 | 154.50 | 146.50 | 151.00 | 151.00 | - | 162,449 |
| Dec 4, 2025 | 152.00 | 156.50 | 150.00 | 151.00 | 151.00 | -0.98% | 91,346 |
| Dec 3, 2025 | 153.75 | 156.00 | 152.50 | 152.50 | 152.50 | -0.97% | 136,048 |
| Dec 2, 2025 | 158.00 | 160.70 | 152.02 | 154.00 | 154.00 | -3.14% | 80,517 |
| Dec 1, 2025 | 162.00 | 163.00 | 158.00 | 159.00 | 159.00 | -0.31% | 172,575 |
| Nov 28, 2025 | 162.00 | 169.50 | 157.30 | 159.50 | 159.50 | -2.45% | 163,967 |
| Nov 27, 2025 | 167.00 | 170.00 | 162.21 | 163.50 | 163.50 | -1.21% | 113,040 |
| Nov 26, 2025 | 170.00 | 174.50 | 165.30 | 165.50 | 165.50 | -2.65% | 39,179 |
| Nov 25, 2025 | 166.00 | 172.50 | 166.00 | 170.00 | 170.00 | 0.59% | 121,279 |
| Nov 24, 2025 | 166.00 | 177.50 | 166.00 | 169.00 | 169.00 | -2.87% | 93,661 |
| Nov 21, 2025 | 169.50 | 175.00 | 168.00 | 174.00 | 174.00 | 1.75% | 61,023 |
| Nov 20, 2025 | 166.50 | 173.00 | 166.50 | 171.00 | 171.00 | 0.59% | 48,927 |
| Nov 19, 2025 | 170.50 | 175.00 | 168.00 | 170.00 | 170.00 | -1.73% | 79,956 |
| Nov 18, 2025 | 167.50 | 174.00 | 167.37 | 173.00 | 173.00 | 2.37% | 43,552 |
| Nov 17, 2025 | 173.50 | 174.00 | 169.00 | 169.00 | 169.00 | -2.87% | 79,242 |
| Nov 14, 2025 | 170.50 | 174.70 | 168.00 | 174.00 | 174.00 | 2.35% | 292,738 |
| Nov 13, 2025 | 170.50 | 174.00 | 170.00 | 170.00 | 170.00 | -2.30% | 53,545 |
| Nov 12, 2025 | 174.00 | 174.50 | 169.00 | 174.00 | 174.00 | - | 94,177 |
| Nov 11, 2025 | 168.50 | 174.87 | 168.50 | 174.00 | 174.00 | 2.65% | 100,863 |
| Nov 10, 2025 | 169.50 | 174.00 | 167.75 | 169.50 | 169.50 | -0.29% | 99,756 |
| Nov 7, 2025 | 173.00 | 180.00 | 170.00 | 170.00 | 170.00 | -2.02% | 105,077 |
| Nov 6, 2025 | 177.00 | 179.23 | 173.50 | 173.50 | 173.50 | -2.25% | 122,563 |
| Nov 5, 2025 | 172.00 | 180.00 | 172.00 | 177.50 | 177.50 | 2.60% | 99,575 |
| Nov 4, 2025 | 169.50 | 174.76 | 165.50 | 173.00 | 173.00 | 0.58% | 177,111 |
| Nov 3, 2025 | 168.50 | 173.00 | 166.50 | 172.00 | 172.00 | 2.08% | 114,995 |
| Oct 31, 2025 | 170.50 | 174.00 | 165.00 | 168.50 | 168.50 | -1.46% | 165,592 |
| Oct 30, 2025 | 172.50 | 177.50 | 169.94 | 171.00 | 171.00 | 0.29% | 157,157 |
| Oct 29, 2025 | 176.00 | 180.00 | 170.50 | 170.50 | 170.50 | -2.85% | 86,928 |
| Oct 28, 2025 | 175.50 | 179.00 | 173.00 | 175.50 | 175.50 | -0.28% | 73,213 |
| Oct 27, 2025 | 183.50 | 183.50 | 176.00 | 176.00 | 176.00 | -3.03% | 109,673 |
| Oct 24, 2025 | 189.50 | 191.50 | 181.00 | 181.50 | 181.50 | -4.47% | 229,679 |
| Oct 23, 2025 | 192.00 | 195.00 | 189.50 | 190.00 | 190.00 | -1.04% | 177,900 |
| Oct 22, 2025 | 192.50 | 196.50 | 192.00 | 192.00 | 192.00 | -1.54% | 316,432 |
| Oct 21, 2025 | 191.50 | 197.00 | 188.50 | 195.00 | 195.00 | 1.83% | 187,094 |