Knights Group Holdings plc (AIM:KGH)
London · Delayed Price · Currency is GBP · Price in GBX 194.50
+10.50 (5.71%)
May 27, 2026, 4:35 PM GMT
Knights Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 180.50 | 187.50 | 180.50 | 185.50 | - | 0.82% | 3 |
| May 26, 2026 | 189.50 | 189.50 | 180.50 | 184.00 | 184.00 | -1.60% | 73,668 |
| May 22, 2026 | 190.00 | 194.00 | 183.50 | 187.00 | 187.00 | -5.56% | 153,216 |
| May 21, 2026 | 193.50 | 199.50 | 187.50 | 198.00 | 198.00 | 1.54% | 80,933 |
| May 20, 2026 | 175.50 | 195.00 | 173.00 | 195.00 | 195.00 | 12.72% | 798,812 |
| May 19, 2026 | 172.50 | 176.00 | 171.00 | 173.00 | 173.00 | -1.70% | 572,006 |
| May 18, 2026 | 175.50 | 176.00 | 172.00 | 176.00 | 176.00 | 1.44% | 17,242 |
| May 15, 2026 | 169.00 | 175.50 | 169.00 | 173.50 | 173.50 | -1.14% | 30,367 |
| May 14, 2026 | 164.50 | 175.50 | 158.50 | 175.50 | 175.50 | 7.01% | 193,895 |
| May 13, 2026 | 162.00 | 164.50 | 160.30 | 164.00 | 164.00 | 1.23% | 45,104 |
| May 12, 2026 | 161.50 | 163.50 | 158.50 | 162.00 | 162.00 | 2.53% | 32,208 |
| May 11, 2026 | 159.00 | 163.50 | 158.00 | 158.00 | 158.00 | - | 65,322 |
| May 8, 2026 | 161.00 | 164.50 | 158.00 | 158.00 | 158.00 | -3.36% | 84,335 |
| May 7, 2026 | 168.00 | 168.00 | 160.00 | 163.50 | 163.50 | -1.51% | 43,840 |
| May 6, 2026 | 167.50 | 168.00 | 161.49 | 166.00 | 166.00 | - | 482,012 |
| May 5, 2026 | 161.50 | 166.00 | 161.40 | 166.00 | 166.00 | - | 661,297 |
| May 1, 2026 | 160.50 | 166.00 | 160.26 | 166.00 | 166.00 | 0.91% | 155,596 |
| Apr 30, 2026 | 162.00 | 167.50 | 160.13 | 164.50 | 164.50 | - | 47,163 |
| Apr 29, 2026 | 164.50 | 167.50 | 162.00 | 164.50 | 164.50 | 1.54% | 15,204 |
| Apr 28, 2026 | 168.50 | 174.00 | 162.00 | 162.00 | 162.00 | -6.36% | 86,627 |
| Apr 27, 2026 | 170.50 | 174.73 | 170.00 | 173.00 | 173.00 | -0.57% | 388,398 |
| Apr 24, 2026 | 166.00 | 174.00 | 163.50 | 174.00 | 174.00 | 5.14% | 245,781 |
| Apr 23, 2026 | 160.50 | 168.00 | 160.30 | 165.50 | 165.50 | 3.12% | 47,484 |
| Apr 22, 2026 | 160.50 | 163.24 | 160.00 | 160.50 | 160.50 | -0.31% | 51,222 |
| Apr 21, 2026 | 160.50 | 161.00 | 157.50 | 161.00 | 161.00 | 0.63% | 68,117 |
| Apr 20, 2026 | 157.50 | 161.00 | 157.50 | 160.00 | 160.00 | 1.27% | 142,295 |
| Apr 17, 2026 | 157.50 | 159.66 | 157.50 | 158.00 | 158.00 | -0.32% | 23,344 |
| Apr 16, 2026 | 158.00 | 162.02 | 156.00 | 158.50 | 158.50 | 1.60% | 184,501 |
| Apr 15, 2026 | 155.00 | 158.75 | 155.00 | 156.00 | 156.00 | -1.27% | 148,237 |
| Apr 14, 2026 | 159.00 | 160.00 | 155.50 | 158.00 | 158.00 | -1.25% | 121,117 |
| Apr 13, 2026 | 161.00 | 163.00 | 155.89 | 160.00 | 160.00 | -0.93% | 126,156 |
| Apr 10, 2026 | 163.00 | 164.00 | 161.50 | 161.50 | 161.50 | -1.52% | 68,945 |
| Apr 9, 2026 | 161.50 | 164.00 | 161.50 | 164.00 | 164.00 | 1.86% | 36,154 |
| Apr 8, 2026 | 167.00 | 171.00 | 161.00 | 161.00 | 161.00 | -3.45% | 115,468 |
| Apr 7, 2026 | 165.00 | 168.50 | 165.00 | 166.75 | 166.75 | -1.04% | 44,748 |
| Apr 2, 2026 | 167.50 | 172.00 | 166.14 | 168.50 | 168.50 | -2.03% | 80,157 |
| Apr 1, 2026 | 160.00 | 172.00 | 160.00 | 172.00 | 172.00 | 6.50% | 176,313 |
| Mar 31, 2026 | 170.00 | 170.00 | 160.00 | 161.50 | 161.50 | -0.92% | 118,502 |
| Mar 30, 2026 | 162.50 | 170.00 | 162.50 | 163.00 | 163.00 | -3.26% | 63,919 |
| Mar 27, 2026 | 166.00 | 168.50 | 160.00 | 168.50 | 168.50 | 1.51% | 198,522 |
| Mar 26, 2026 | 161.00 | 166.00 | 161.00 | 166.00 | 166.00 | - | 126,030 |
| Mar 25, 2026 | 153.00 | 171.75 | 149.28 | 166.00 | 166.00 | 11.78% | 336,830 |
| Mar 24, 2026 | 150.50 | 153.51 | 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 |