Knights Group Holdings plc (AIM:KGH)
London · Delayed Price · Currency is GBP · Price in GBX 168.50
+0.50 (0.30%)
Sep 25, 2026, 4:35 PM GMT
Knights Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 180.00 | 181.00 | 177.50 | 177.50 | 173.55 | -1.39% | 69,061 |
| Aug 5, 2026 | 181.00 | 181.24 | 177.00 | 180.00 | 176.00 | 1.69% | 965,703 |
| Aug 4, 2026 | 178.00 | 180.00 | 177.00 | 177.00 | 173.07 | -0.56% | 84,856 |
| Aug 3, 2026 | 181.00 | 181.00 | 178.00 | 178.00 | 174.04 | -0.84% | 499,967 |
| Jul 31, 2026 | 180.00 | 181.00 | 178.81 | 179.50 | 175.51 | 0.84% | 98,500 |
| Jul 30, 2026 | 179.50 | 179.50 | 177.00 | 178.00 | 174.04 | - | 78,920 |
| Jul 29, 2026 | 177.50 | 179.50 | 176.50 | 178.00 | 174.04 | 0.56% | 96,189 |
| Jul 28, 2026 | 176.50 | 178.50 | 174.94 | 177.00 | 173.07 | 1.14% | 20,969 |
| Jul 27, 2026 | 179.50 | 179.50 | 174.07 | 175.00 | 171.11 | -0.28% | 137,102 |
| Jul 24, 2026 | 175.00 | 177.50 | 174.50 | 175.50 | 171.60 | -0.85% | 63,610 |
| Jul 23, 2026 | 177.00 | 179.00 | 175.00 | 177.00 | 173.07 | 2.61% | 123,307 |
| Jul 22, 2026 | 173.50 | 182.50 | 171.50 | 172.50 | 168.67 | -1.99% | 337,289 |
| Jul 21, 2026 | 185.00 | 187.00 | 175.00 | 176.00 | 172.09 | -4.86% | 211,012 |
| Jul 20, 2026 | 191.50 | 191.50 | 185.00 | 185.00 | 180.89 | -2.89% | 58,166 |
| Jul 17, 2026 | 187.00 | 190.50 | 187.00 | 190.50 | 186.27 | 1.33% | 24,184 |