Knights Group Holdings plc (AIM:KGH)
London · Delayed Price · Currency is GBP · Price in GBX 158.50
+2.50 (1.60%)
Apr 16, 2026, 4:52 PM GMT
Knights Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 158.15 | 162.02 | 156.00 | 160.00 | - | 2.56% | 155,097 |
| 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% | 118,503 |
| 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 | 151.47 | 170.50 | 153.00 | 166.00 | 166.00 | 11.78% | 336,830 |
| Mar 24, 2026 | 153.51 | 150.50 | 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 |
| Mar 12, 2026 | 162.50 | 167.00 | 161.25 | 165.00 | 165.00 | -0.30% | 193,019 |
| Mar 11, 2026 | 167.00 | 167.00 | 161.50 | 165.50 | 165.50 | -0.90% | 233,386 |
| Mar 10, 2026 | 164.00 | 167.00 | 163.43 | 167.00 | 167.00 | 0.60% | 128,780 |
| Mar 9, 2026 | 169.50 | 166.00 | 160.00 | 166.00 | 166.00 | -0.60% | 121,035 |
| Mar 6, 2026 | 164.00 | 169.50 | 160.50 | 167.00 | 167.00 | 1.83% | 195,723 |
| Mar 5, 2026 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 3.47% | 165,212 |
| Mar 4, 2026 | 155.50 | 164.00 | 154.26 | 158.50 | 158.50 | 0.16% | 371,389 |
| Mar 3, 2026 | 160.00 | 163.50 | 156.51 | 158.25 | 158.25 | -3.51% | 208,255 |
| Mar 2, 2026 | 160.00 | 164.50 | 160.00 | 164.00 | 164.00 | 4.46% | 147,736 |
| Feb 27, 2026 | 172.00 | 175.00 | 157.00 | 157.00 | 157.00 | -9.38% | 244,894 |
| Feb 26, 2026 | 171.00 | 175.00 | 170.00 | 173.25 | 173.25 | -0.43% | 163,855 |
| Feb 25, 2026 | 175.00 | 175.50 | 169.74 | 174.00 | 174.00 | - | 188,191 |
| Feb 24, 2026 | 175.50 | 175.50 | 171.00 | 174.00 | 174.00 | 0.58% | 66,525 |
| Feb 23, 2026 | 172.00 | 177.46 | 170.00 | 173.00 | 173.00 | 1.76% | 164,227 |
| Feb 20, 2026 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -0.58% | 74,073 |
| Feb 19, 2026 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | -0.87% | 81,227 |
| Feb 18, 2026 | 172.00 | 174.50 | 170.00 | 172.50 | 172.50 | 1.17% | 56,935 |
| Feb 17, 2026 | 175.00 | 177.50 | 165.53 | 170.50 | 170.50 | -2.57% | 196,086 |
| Feb 16, 2026 | 184.50 | 188.00 | 175.00 | 175.00 | 175.00 | -5.41% | 139,920 |
| Feb 13, 2026 | 185.00 | 188.00 | 184.00 | 185.00 | 185.00 | 0.27% | 99,455 |
| Feb 12, 2026 | 185.00 | 188.00 | 183.63 | 184.50 | 184.50 | -0.27% | 141,598 |
| Feb 11, 2026 | 188.50 | 189.00 | 185.00 | 185.00 | 183.06 | -2.12% | 67,977 |
| Feb 10, 2026 | 187.00 | 189.00 | 185.00 | 189.00 | 187.02 | 2.16% | 69,148 |
| Feb 9, 2026 | 188.00 | 189.00 | 185.00 | 185.00 | 183.06 | - | 108,528 |
| Feb 6, 2026 | 185.00 | 188.00 | 183.59 | 185.00 | 183.06 | -0.54% | 385,958 |
| Feb 5, 2026 | 190.00 | 192.00 | 183.50 | 186.00 | 184.05 | -2.11% | 429,673 |
| Feb 4, 2026 | 194.00 | 196.83 | 190.00 | 190.00 | 188.01 | -1.55% | 197,758 |