Knights Group Holdings plc (AIM:KGH)
London · Delayed Price · Currency is GBP · Price in GBX 151.00
0.00 (0.00%)
At close: Dec 5, 2025
Knights Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 188.00 | 193.00 | 188.00 | 191.50 | 191.50 | 0.79% | 149,918 |
| Oct 17, 2025 | 190.00 | 192.50 | 189.50 | 190.00 | 190.00 | -0.52% | 71,552 |
| Oct 16, 2025 | 190.00 | 193.00 | 189.00 | 191.00 | 191.00 | 0.26% | 455,866 |
| Oct 15, 2025 | 192.00 | 192.50 | 189.00 | 190.50 | 190.50 | 0.53% | 65,990 |
| Oct 14, 2025 | 188.00 | 191.29 | 188.00 | 189.50 | 189.50 | 0.80% | 96,265 |
| Oct 13, 2025 | 185.00 | 191.00 | 185.00 | 188.00 | 188.00 | - | 79,652 |
| Oct 10, 2025 | 190.50 | 191.66 | 186.00 | 188.00 | 188.00 | -0.27% | 95,973 |
| Oct 9, 2025 | 190.00 | 193.00 | 188.50 | 188.50 | 188.50 | -1.57% | 47,135 |
| Oct 8, 2025 | 197.00 | 201.00 | 190.00 | 191.50 | 188.45 | -3.28% | 113,579 |
| Oct 7, 2025 | 198.00 | 202.00 | 198.00 | 198.00 | 194.85 | 0.51% | 102,370 |
| Oct 6, 2025 | 208.00 | 210.00 | 197.00 | 197.00 | 193.86 | -4.83% | 31,583 |
| Oct 3, 2025 | 208.00 | 210.00 | 193.22 | 207.00 | 203.70 | -1.43% | 309,667 |
| Oct 2, 2025 | 202.00 | 213.00 | 200.30 | 210.00 | 206.66 | 5.00% | 613,516 |
| Oct 1, 2025 | 194.50 | 200.00 | 193.00 | 200.00 | 196.81 | 2.83% | 256,196 |
| Sep 30, 2025 | 194.00 | 195.50 | 190.00 | 194.50 | 191.40 | 1.04% | 89,149 |
| Sep 29, 2025 | 194.00 | 195.50 | 186.51 | 192.50 | 189.43 | 0.79% | 214,731 |