Knights Group Holdings plc (AIM:KGH)
London · Delayed Price · Currency is GBP · Price in GBX 172.00
+1.00 (0.58%)
Sep 4, 2026, 4:35 PM GMT
Knights Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 171.00 | 172.00 | 169.20 | 172.00 | 172.00 | 0.58% | 80,274 |
| Sep 3, 2026 | 169.00 | 172.00 | 168.50 | 171.00 | 171.00 | 1.79% | 187,256 |
| Sep 2, 2026 | 167.00 | 170.00 | 167.00 | 168.00 | 168.00 | 0.60% | 111,497 |
| Sep 1, 2026 | 167.00 | 168.00 | 161.50 | 167.00 | 167.00 | 0.30% | 147,416 |
| Aug 28, 2026 | 165.50 | 167.00 | 163.00 | 166.50 | 166.50 | 0.91% | 104,173 |
| Aug 27, 2026 | 167.00 | 169.00 | 163.50 | 165.00 | 165.00 | -2.08% | 64,291 |
| Aug 26, 2026 | 172.00 | 174.00 | 166.00 | 168.50 | 168.50 | -2.03% | 137,884 |
| Aug 25, 2026 | 173.00 | 179.50 | 172.00 | 172.00 | 172.00 | -1.71% | 97,260 |
| Aug 24, 2026 | 180.00 | 176.50 | 174.00 | 175.00 | 175.00 | 1.16% | 144,331 |
| Aug 21, 2026 | 173.00 | 180.59 | 172.50 | 173.00 | 173.00 | -1.70% | 99,315 |
| Aug 20, 2026 | 176.71 | 176.00 | 173.50 | 176.00 | 176.00 | 0.57% | 55,386 |
| Aug 19, 2026 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -1.13% | 37,970 |
| Aug 18, 2026 | 182.00 | 182.00 | 174.50 | 177.00 | 177.00 | -2.21% | 189,742 |
| Aug 17, 2026 | 183.00 | 183.00 | 177.00 | 181.00 | 181.00 | 1.12% | 173,511 |
| Aug 14, 2026 | 181.22 | 180.50 | 178.50 | 179.00 | 179.00 | -0.56% | 67,331 |
| Aug 13, 2026 | 180.00 | 180.50 | 179.50 | 180.00 | 180.00 | 0.28% | 72,365 |
| Aug 12, 2026 | 178.00 | 181.00 | 177.00 | 179.50 | 179.50 | 0.28% | 97,657 |
| Aug 11, 2026 | 179.00 | 181.40 | 179.00 | 179.00 | 179.00 | - | 958,772 |
| Aug 10, 2026 | 183.00 | 183.00 | 177.50 | 179.00 | 179.00 | -0.56% | 195,225 |
| Aug 7, 2026 | 178.00 | 182.50 | 177.50 | 180.00 | 180.00 | 1.41% | 91,672 |
| Aug 6, 2026 | 180.88 | 181.00 | 177.50 | 177.50 | 177.50 | -1.39% | 69,061 |
| Aug 5, 2026 | 181.00 | 181.24 | 177.00 | 180.00 | 180.00 | 1.69% | 965,703 |
| Aug 4, 2026 | 178.00 | 180.00 | 177.00 | 177.00 | 177.00 | -0.56% | 84,856 |
| Aug 3, 2026 | 181.00 | 181.00 | 178.00 | 178.00 | 178.00 | -0.84% | 499,967 |
| Jul 31, 2026 | 180.00 | 181.00 | 178.81 | 179.50 | 179.50 | 0.84% | 98,500 |
| Jul 30, 2026 | 179.50 | 179.50 | 177.00 | 178.00 | 178.00 | - | 78,920 |
| Jul 29, 2026 | 177.50 | 179.50 | 176.50 | 178.00 | 178.00 | 0.56% | 96,189 |
| Jul 28, 2026 | 176.50 | 178.50 | 174.94 | 177.00 | 177.00 | 1.14% | 20,969 |
| Jul 27, 2026 | 179.50 | 179.50 | 175.00 | 175.00 | 175.00 | -0.28% | 137,103 |
| Jul 24, 2026 | 175.50 | 177.00 | 174.50 | 175.50 | 175.50 | -0.85% | 63,610 |
| Jul 23, 2026 | 177.00 | 179.00 | 175.00 | 177.00 | 177.00 | 2.61% | 123,307 |
| Jul 22, 2026 | 173.50 | 182.50 | 171.50 | 172.50 | 172.50 | -1.99% | 337,289 |
| Jul 21, 2026 | 185.00 | 187.00 | 175.00 | 176.00 | 176.00 | -4.86% | 211,012 |
| Jul 20, 2026 | 191.50 | 191.50 | 185.00 | 185.00 | 185.00 | -2.89% | 58,166 |
| Jul 17, 2026 | 190.50 | 190.50 | 187.00 | 190.50 | 190.50 | 1.33% | 24,184 |
| Jul 16, 2026 | 189.00 | 190.50 | 187.00 | 188.00 | 188.00 | -1.18% | 61,133 |
| Jul 15, 2026 | 188.00 | 191.00 | 188.00 | 190.25 | 190.25 | -0.13% | 44,951 |
| Jul 14, 2026 | 188.50 | 191.75 | 188.00 | 190.50 | 190.50 | 0.53% | 48,599 |
| Jul 13, 2026 | 190.00 | 192.16 | 186.50 | 189.50 | 189.50 | - | 31,637 |
| Jul 10, 2026 | 196.00 | 196.00 | 188.50 | 189.50 | 189.50 | -3.32% | 51,823 |
| Jul 9, 2026 | 189.00 | 196.00 | 188.50 | 196.00 | 196.00 | 3.43% | 24,616 |
| Jul 8, 2026 | 191.00 | 192.81 | 188.00 | 189.50 | 189.50 | -1.04% | 270,016 |
| Jul 7, 2026 | 198.50 | 198.50 | 190.00 | 191.50 | 191.50 | -2.54% | 52,919 |
| Jul 6, 2026 | 190.00 | 199.73 | 189.83 | 196.50 | 196.50 | 4.52% | 227,209 |
| Jul 3, 2026 | 189.50 | 191.50 | 178.25 | 188.00 | 188.00 | -0.53% | 65,670 |
| Jul 2, 2026 | 187.00 | 189.50 | 187.00 | 189.00 | 189.00 | 0.27% | 39,729 |
| Jul 1, 2026 | 186.00 | 189.00 | 181.50 | 188.50 | 188.50 | 0.53% | 79,161 |
| Jun 30, 2026 | 177.50 | 187.50 | 177.00 | 187.50 | 187.50 | 4.75% | 102,930 |
| Jun 29, 2026 | 178.50 | 185.00 | 177.00 | 179.00 | 179.00 | 0.28% | 68,558 |
| Jun 26, 2026 | 180.00 | 180.00 | 173.70 | 178.50 | 178.50 | 1.42% | 61,147 |