Knights Group Holdings plc (AIM:KGH)
London · Delayed Price · Currency is GBP · Price in GBX 167.50
-2.00 (-1.18%)
Oct 16, 2026, 4:52 PM GMT
Knights Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 172.00 | 172.68 | 166.28 | 167.50 | 167.50 | -1.18% | 75,720 |
| Oct 15, 2026 | 185.00 | 185.00 | 169.50 | 169.50 | 169.50 | -3.14% | 195,249 |
| Oct 14, 2026 | 176.00 | 182.00 | 174.32 | 175.00 | 175.00 | - | 135,776 |
| Oct 13, 2026 | 170.50 | 175.00 | 170.50 | 175.00 | 175.00 | 2.64% | 1,186,710 |
| Oct 12, 2026 | 170.50 | 170.50 | 170.00 | 170.50 | 170.50 | 0.29% | 56,331 |
| Oct 9, 2026 | 173.50 | 170.00 | 168.00 | 170.00 | 170.00 | - | 203,382 |
| Oct 8, 2026 | 174.00 | 170.50 | 168.00 | 170.00 | 170.00 | 0.59% | 115,437 |
| Oct 7, 2026 | 168.00 | 174.00 | 165.50 | 169.00 | 169.00 | - | 137,926 |
| Oct 6, 2026 | 167.50 | 168.00 | 167.50 | 169.00 | 169.00 | 0.90% | 59,835 |
| Oct 5, 2026 | 167.50 | 169.00 | 167.45 | 167.50 | 167.50 | -0.89% | 111,094 |
| Oct 2, 2026 | 167.00 | 170.50 | 167.00 | 169.00 | 169.00 | -0.59% | 81,351 |
| Oct 1, 2026 | 173.00 | 173.00 | 165.00 | 170.00 | 170.00 | 2.72% | 53,291 |
| Sep 30, 2026 | 173.00 | 169.50 | 165.50 | 165.50 | 165.50 | -4.34% | 36,821 |
| Sep 29, 2026 | 173.00 | 173.00 | 168.50 | 173.00 | 173.00 | 1.47% | 841,192 |
| Sep 28, 2026 | 170.00 | 172.50 | 165.50 | 170.50 | 170.50 | 1.19% | 78,358 |
| Sep 25, 2026 | 169.50 | 169.50 | 168.00 | 168.50 | 168.50 | 0.30% | 59,952 |
| Sep 24, 2026 | 172.00 | 168.50 | 168.00 | 168.00 | 168.00 | - | 83,499 |
| Sep 23, 2026 | 165.00 | 172.00 | 165.00 | 168.00 | 168.00 | -0.59% | 100,902 |
| Sep 22, 2026 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | - | 63,634 |
| Sep 21, 2026 | 166.74 | 170.00 | 168.00 | 169.00 | 169.00 | 0.60% | 87,809 |
| Sep 18, 2026 | 165.45 | 168.00 | 166.00 | 168.00 | 168.00 | 1.82% | 73,600 |
| Sep 17, 2026 | 164.18 | 166.00 | 163.50 | 165.00 | 165.00 | 1.23% | 30,695 |
| Sep 16, 2026 | 162.50 | 164.00 | 162.00 | 163.00 | 163.00 | -1.21% | 100,586 |
| Sep 15, 2026 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 3.45% | 124,746 |
| Sep 14, 2026 | 168.00 | 166.00 | 159.50 | 159.50 | 159.50 | -2.74% | 73,709 |
| Sep 11, 2026 | 168.00 | 168.00 | 162.82 | 164.00 | 164.00 | -2.96% | 61,983 |
| Sep 10, 2026 | 166.00 | 169.00 | 162.83 | 169.00 | 169.00 | 4.12% | 92,032 |
| Sep 9, 2026 | 170.00 | 171.50 | 163.52 | 166.00 | 162.31 | -3.49% | 320,223 |
| Sep 8, 2026 | 168.50 | 172.00 | 168.00 | 172.00 | 168.18 | 1.18% | 161,716 |
| Sep 7, 2026 | 172.00 | 172.00 | 168.00 | 170.00 | 166.22 | -1.16% | 90,469 |
| Sep 4, 2026 | 171.00 | 172.00 | 169.20 | 172.00 | 168.18 | 0.58% | 80,274 |
| Sep 3, 2026 | 169.00 | 172.00 | 168.50 | 171.00 | 167.20 | 1.79% | 187,256 |
| Sep 2, 2026 | 167.00 | 170.00 | 165.20 | 168.00 | 164.27 | 0.60% | 111,496 |
| Sep 1, 2026 | 167.00 | 168.00 | 161.50 | 167.00 | 163.29 | 0.30% | 147,416 |
| Aug 28, 2026 | 165.50 | 167.00 | 163.00 | 166.50 | 162.80 | 0.91% | 104,173 |
| Aug 27, 2026 | 167.00 | 169.00 | 163.50 | 165.00 | 161.33 | -2.08% | 64,291 |
| Aug 26, 2026 | 172.00 | 174.00 | 166.00 | 168.50 | 164.75 | -2.03% | 137,884 |
| Aug 25, 2026 | 173.00 | 179.50 | 172.00 | 172.00 | 168.18 | -1.71% | 97,260 |
| Aug 24, 2026 | 175.50 | 180.00 | 174.00 | 175.00 | 171.11 | 1.16% | 144,330 |
| Aug 21, 2026 | 173.00 | 180.59 | 172.50 | 173.00 | 169.15 | -1.70% | 99,315 |
| Aug 20, 2026 | 174.50 | 176.71 | 173.50 | 176.00 | 172.09 | 0.57% | 55,386 |
| Aug 19, 2026 | 177.00 | 178.50 | 175.00 | 175.00 | 171.11 | -1.13% | 37,970 |
| Aug 18, 2026 | 182.00 | 182.00 | 174.50 | 177.00 | 173.07 | -2.21% | 189,742 |
| Aug 17, 2026 | 183.00 | 183.00 | 177.00 | 181.00 | 176.98 | 1.12% | 173,510 |
| Aug 14, 2026 | 180.50 | 182.50 | 178.34 | 179.00 | 175.02 | -0.56% | 67,331 |
| Aug 13, 2026 | 180.00 | 182.50 | 178.60 | 180.00 | 176.00 | 0.28% | 72,366 |
| Aug 12, 2026 | 178.00 | 181.00 | 177.00 | 179.50 | 175.51 | 0.28% | 97,657 |
| Aug 11, 2026 | 179.00 | 181.40 | 179.00 | 179.00 | 175.02 | - | 958,772 |
| Aug 10, 2026 | 183.00 | 183.00 | 177.50 | 179.00 | 175.02 | -0.56% | 195,225 |
| Aug 7, 2026 | 178.00 | 182.50 | 177.50 | 180.00 | 176.00 | 1.41% | 91,672 |