Knights Group Holdings plc (AIM:KGH)
London · Delayed Price · Currency is GBP · Price in GBX 176.79
+1.29 (0.73%)
Jul 27, 2026, 10:35 AM GMT
Knights Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 180.00 | 180.00 | 175.68 | 176.00 | 176.00 | 0.57% | 44,523 |
| Jun 24, 2026 | 180.00 | 180.00 | 175.00 | 175.00 | 175.00 | -2.23% | 45,904 |
| Jun 23, 2026 | 183.00 | 186.50 | 176.00 | 179.00 | 179.00 | -2.19% | 646,607 |
| Jun 22, 2026 | 184.00 | 184.50 | 182.00 | 183.00 | 183.00 | 0.55% | 209,296 |
| Jun 19, 2026 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | -1.36% | 87,862 |
| Jun 18, 2026 | 184.50 | 190.00 | 182.00 | 184.50 | 184.50 | 0.27% | 30,956 |
| Jun 17, 2026 | 187.00 | 190.00 | 184.00 | 184.00 | 184.00 | - | 35,777 |
| Jun 16, 2026 | 190.00 | 190.00 | 182.00 | 184.00 | 184.00 | -0.81% | 90,830 |
| Jun 15, 2026 | 185.00 | 188.00 | 182.00 | 185.50 | 185.50 | 1.92% | 111,109 |
| Jun 12, 2026 | 185.00 | 189.50 | 180.00 | 182.00 | 182.00 | -1.62% | 828,569 |
| Jun 11, 2026 | 185.00 | 187.68 | 183.00 | 185.00 | 185.00 | -1.07% | 1,835,335 |
| Jun 10, 2026 | 186.00 | 189.00 | 185.05 | 187.00 | 187.00 | - | 91,163 |
| Jun 9, 2026 | 187.50 | 189.00 | 185.08 | 187.00 | 187.00 | - | 50,065 |
| Jun 8, 2026 | 188.00 | 188.00 | 181.00 | 187.00 | 187.00 | -1.58% | 324,946 |
| Jun 5, 2026 | 185.50 | 190.00 | 185.00 | 190.00 | 190.00 | -0.52% | 30,662 |
| Jun 4, 2026 | 186.00 | 191.00 | 185.00 | 191.00 | 191.00 | 2.41% | 73,469 |
| Jun 3, 2026 | 187.00 | 190.50 | 184.50 | 186.50 | 186.50 | -1.84% | 90,349 |
| Jun 2, 2026 | 195.00 | 196.00 | 188.00 | 190.00 | 190.00 | -3.55% | 71,022 |
| Jun 1, 2026 | 195.00 | 197.00 | 187.00 | 197.00 | 197.00 | 1.03% | 97,572 |
| May 29, 2026 | 192.00 | 195.00 | 185.50 | 195.00 | 195.00 | 1.56% | 68,849 |
| May 28, 2026 | 188.50 | 195.00 | 187.00 | 192.00 | 192.00 | -1.29% | 81,946 |
| May 27, 2026 | 185.50 | 194.50 | 180.50 | 194.50 | 194.50 | 5.71% | 398,653 |
| 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 |