Knights Group Holdings plc (AIM:KGH)
London · Delayed Price · Currency is GBP · Price in GBX 165.00
-1.00 (-0.60%)
Mar 26, 2026, 4:23 PM GMT
Knights Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 161.00 | 166.00 | 161.00 | 166.00 | 166.00 | - | 126,030 |
| Mar 25, 2026 | 151.47 | 170.50 | 153.00 | 166.00 | 166.00 | 11.78% | 336,830 |
| Mar 24, 2026 | 153.51 | 150.50 | 147.00 | 148.50 | 148.50 | -1.66% | 156,182 |
| Mar 23, 2026 | 159.00 | 164.50 | 144.85 | 151.00 | 151.00 | -5.63% | 189,413 |
| Mar 20, 2026 | 164.00 | 167.35 | 160.00 | 160.00 | 160.00 | -1.84% | 87,838 |
| Mar 19, 2026 | 165.00 | 168.29 | 163.00 | 163.00 | 163.00 | -1.81% | 91,628 |
| Mar 18, 2026 | 176.00 | 177.89 | 165.84 | 166.00 | 166.00 | -5.68% | 149,626 |
| Mar 17, 2026 | 175.00 | 179.00 | 172.50 | 176.00 | 176.00 | -0.56% | 120,212 |
| Mar 16, 2026 | 170.50 | 178.50 | 169.75 | 177.00 | 177.00 | 3.51% | 109,560 |
| Mar 13, 2026 | 163.50 | 171.00 | 160.00 | 171.00 | 171.00 | 3.64% | 84,530 |
| Mar 12, 2026 | 162.50 | 167.00 | 161.25 | 165.00 | 165.00 | -0.30% | 193,019 |
| Mar 11, 2026 | 167.00 | 167.00 | 161.50 | 165.50 | 165.50 | -0.90% | 233,386 |
| Mar 10, 2026 | 164.00 | 167.00 | 163.43 | 167.00 | 167.00 | 0.60% | 128,780 |
| Mar 9, 2026 | 169.50 | 166.00 | 160.00 | 166.00 | 166.00 | -0.60% | 121,035 |
| Mar 6, 2026 | 164.00 | 169.50 | 160.50 | 167.00 | 167.00 | 1.83% | 195,723 |
| Mar 5, 2026 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 3.47% | 165,212 |
| Mar 4, 2026 | 155.50 | 164.00 | 154.26 | 158.50 | 158.50 | 0.16% | 371,389 |
| Mar 3, 2026 | 160.00 | 163.50 | 156.51 | 158.25 | 158.25 | -3.51% | 208,255 |
| Mar 2, 2026 | 160.00 | 164.50 | 160.00 | 164.00 | 164.00 | 4.46% | 147,736 |
| Feb 27, 2026 | 172.00 | 175.00 | 157.00 | 157.00 | 157.00 | -9.38% | 244,894 |
| Feb 26, 2026 | 171.00 | 175.00 | 170.00 | 173.25 | 173.25 | -0.43% | 163,855 |
| Feb 25, 2026 | 175.00 | 175.50 | 169.74 | 174.00 | 174.00 | - | 188,191 |
| Feb 24, 2026 | 175.50 | 175.50 | 171.00 | 174.00 | 174.00 | 0.58% | 66,525 |
| Feb 23, 2026 | 172.00 | 177.46 | 170.00 | 173.00 | 173.00 | 1.76% | 164,227 |
| Feb 20, 2026 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -0.58% | 74,073 |
| Feb 19, 2026 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | -0.87% | 81,227 |
| Feb 18, 2026 | 172.00 | 174.50 | 170.00 | 172.50 | 172.50 | 1.17% | 56,935 |
| Feb 17, 2026 | 175.00 | 177.50 | 165.53 | 170.50 | 170.50 | -2.57% | 196,086 |
| Feb 16, 2026 | 184.50 | 188.00 | 175.00 | 175.00 | 175.00 | -5.41% | 139,920 |
| Feb 13, 2026 | 185.00 | 188.00 | 184.00 | 185.00 | 185.00 | 0.27% | 99,455 |
| Feb 12, 2026 | 185.00 | 188.00 | 183.63 | 184.50 | 184.50 | -0.27% | 141,598 |
| Feb 11, 2026 | 188.50 | 189.00 | 185.00 | 185.00 | 183.06 | -2.12% | 67,977 |
| Feb 10, 2026 | 187.00 | 189.00 | 185.00 | 189.00 | 187.02 | 2.16% | 69,148 |
| Feb 9, 2026 | 188.00 | 189.00 | 185.00 | 185.00 | 183.06 | - | 108,528 |
| Feb 6, 2026 | 185.00 | 188.00 | 183.59 | 185.00 | 183.06 | -0.54% | 385,958 |
| Feb 5, 2026 | 190.00 | 192.00 | 183.50 | 186.00 | 184.05 | -2.11% | 429,673 |
| Feb 4, 2026 | 194.00 | 196.83 | 190.00 | 190.00 | 188.01 | -1.55% | 197,758 |
| Feb 3, 2026 | 195.00 | 198.00 | 192.12 | 193.00 | 190.98 | -2.53% | 174,077 |
| Feb 2, 2026 | 196.00 | 198.00 | 193.00 | 198.00 | 195.92 | - | 70,940 |
| Jan 30, 2026 | 196.00 | 198.00 | 194.00 | 198.00 | 195.92 | 2.59% | 258,399 |
| Jan 29, 2026 | 195.00 | 198.00 | 193.00 | 193.00 | 190.98 | -1.03% | 113,652 |
| Jan 28, 2026 | 196.50 | 197.00 | 193.18 | 195.00 | 192.96 | 0.26% | 372,804 |
| Jan 27, 2026 | 193.00 | 196.50 | 193.00 | 194.50 | 192.46 | 0.26% | 35,906 |
| Jan 26, 2026 | 195.00 | 195.00 | 191.53 | 194.00 | 191.97 | 1.31% | 229,224 |
| Jan 23, 2026 | 190.50 | 194.50 | 190.35 | 191.50 | 189.49 | - | 199,986 |
| Jan 22, 2026 | 189.00 | 194.50 | 186.00 | 191.50 | 189.49 | 1.06% | 1,677,504 |
| Jan 21, 2026 | 188.00 | 192.16 | 185.00 | 189.50 | 187.51 | -0.26% | 117,057 |
| Jan 20, 2026 | 189.50 | 193.50 | 185.50 | 190.00 | 188.01 | -0.26% | 59,157 |
| Jan 19, 2026 | 187.00 | 192.67 | 185.50 | 190.50 | 188.50 | -0.26% | 75,391 |
| Jan 16, 2026 | 190.00 | 193.50 | 186.45 | 191.00 | 189.00 | 0.53% | 238,977 |