Knowit AB (publ) (LON:0GNK)
London · Delayed Price · Currency is GBP · Price in SEK 94.50
+0.30 (0.32%)
At close: Sep 4, 2026
LON:0GNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 95.15 | 94.50 | 94.50 | 94.50 | 94.50 | 0.32% | 3,206 |
| Sep 3, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -0.53% | - |
| Sep 2, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 1.12% | - |
| Sep 1, 2026 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | -2.90% | - |
| Aug 28, 2026 | 96.45 | 96.45 | 96.45 | 96.45 | 96.45 | 1.42% | - |
| Aug 27, 2026 | 93.65 | 95.45 | 93.90 | 95.10 | 95.10 | 0.74% | 4,206 |
| Aug 26, 2026 | 95.15 | 94.40 | 94.40 | 94.40 | 94.40 | - | 42 |
| Aug 25, 2026 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 0.80% | - |
| Aug 24, 2026 | 93.65 | 93.65 | 93.65 | 93.65 | 93.65 | 0.70% | - |
| Aug 21, 2026 | 94.10 | 93.00 | 93.00 | 93.00 | 93.00 | 0.43% | 250 |
| Aug 20, 2026 | 92.60 | 92.60 | 92.60 | 92.60 | 92.60 | -0.43% | - |
| Aug 19, 2026 | 92.90 | 93.00 | 93.00 | 93.00 | 93.00 | 0.22% | 537 |
| Aug 18, 2026 | 91.75 | 93.90 | 92.80 | 92.80 | 92.80 | 0.22% | 259 |
| Aug 17, 2026 | 92.50 | 93.70 | 92.60 | 92.60 | 92.60 | -0.75% | 268 |
| Aug 14, 2026 | 93.65 | 94.65 | 93.20 | 93.30 | 93.30 | 0.32% | 14,747 |
| Aug 13, 2026 | 94.10 | 93.40 | 93.00 | 93.00 | 93.00 | -1.17% | 463 |
| Aug 12, 2026 | 93.45 | 94.50 | 94.10 | 94.10 | 94.10 | -0.79% | 410 |
| Aug 11, 2026 | 94.80 | 94.85 | 94.85 | 94.85 | 94.85 | -0.26% | 18 |
| Aug 10, 2026 | 96.05 | 95.10 | 95.10 | 95.10 | 95.10 | -1.04% | 75 |
| Aug 7, 2026 | 94.20 | 96.10 | 95.40 | 96.10 | 96.10 | 2.02% | 109 |
| Aug 6, 2026 | 94.30 | 94.20 | 93.90 | 94.20 | 94.20 | -1.10% | 265 |
| Aug 5, 2026 | 94.50 | 95.25 | 95.25 | 95.25 | 95.25 | -0.26% | 2 |
| Aug 4, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.84% | - |
| Aug 3, 2026 | 92.90 | 96.20 | 94.30 | 94.70 | 94.70 | -0.79% | 1,308 |
| Jul 31, 2026 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | 0.42% | - |
| Jul 30, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | 95.05 | -0.68% | - |
| Jul 29, 2026 | 92.30 | 95.70 | 95.70 | 95.70 | 95.70 | 4.82% | 76 |
| Jul 28, 2026 | 90.20 | 91.40 | 91.00 | 91.30 | 91.30 | 0.33% | 13,581 |
| Jul 27, 2026 | 89.25 | 91.00 | 91.00 | 91.00 | 91.00 | 4.36% | 5 |
| Jul 24, 2026 | 84.90 | 87.70 | 86.00 | 87.20 | 87.20 | 1.63% | 369 |
| Jul 23, 2026 | 88.50 | 85.80 | 85.00 | 85.80 | 85.80 | -1.89% | 1,526 |
| Jul 22, 2026 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | -1.85% | - |
| Jul 21, 2026 | 87.55 | 89.10 | 88.90 | 89.10 | 89.10 | -0.78% | 8 |
| Jul 20, 2026 | 90.50 | 89.80 | 89.80 | 89.80 | 89.80 | 1.47% | 18 |
| Jul 17, 2026 | 86.30 | 88.50 | 88.50 | 88.50 | 88.50 | 4.98% | 8 |
| Jul 16, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 2.99% | - |
| Jul 15, 2026 | 81.85 | 81.85 | 81.85 | 81.85 | 81.85 | -0.67% | - |
| Jul 14, 2026 | 82.50 | 82.40 | 82.40 | 82.40 | 82.40 | -0.72% | 58 |
| Jul 13, 2026 | 82.40 | 83.00 | 82.20 | 83.00 | 83.00 | 0.24% | 249 |
| Jul 10, 2026 | 81.45 | 83.00 | 82.10 | 82.80 | 82.80 | 0.85% | 305 |
| Jul 9, 2026 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | 0.86% | - |
| Jul 8, 2026 | 84.70 | 81.40 | 80.80 | 81.40 | 81.40 | -2.46% | 793 |
| Jul 7, 2026 | 83.45 | 83.45 | 83.45 | 83.45 | 83.45 | -0.65% | - |
| Jul 6, 2026 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | -0.59% | - |
| Jul 3, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.68% | - |
| Jul 2, 2026 | 80.70 | 83.10 | 83.10 | 83.10 | 83.10 | 1.34% | 4,594 |
| Jul 1, 2026 | 78.30 | 82.00 | 78.00 | 82.00 | 82.00 | 4.06% | 368 |
| Jun 30, 2026 | 78.30 | 78.90 | 77.90 | 78.80 | 78.80 | -0.38% | 12,212 |
| Jun 29, 2026 | 78.50 | 79.30 | 79.05 | 79.10 | 79.10 | 0.51% | 108 |
| Jun 26, 2026 | 78.00 | 78.70 | 78.70 | 78.70 | 78.70 | 0.51% | 53 |