Knowit AB (publ) (LON:0GNK)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 117.80
+0.40 (0.34%)
At close: Nov 10, 2026
LON:0GNK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 116.80 | 116.80 | 116.80 | 117.80 | 117.80 | 0.34% | 121 |
| Nov 9, 2026 | 116.20 | 117.40 | 117.40 | 117.40 | 117.40 | 0.69% | 317 |
| Nov 6, 2026 | 117.60 | 116.60 | 115.20 | 116.60 | 116.60 | -1.52% | 880 |
| Nov 5, 2026 | 119.50 | 121.00 | 118.40 | 118.40 | 118.40 | -1.42% | 1,435 |
| Nov 4, 2026 | 119.50 | 120.80 | 119.90 | 120.10 | 120.10 | 1.09% | 342 |
| Nov 3, 2026 | 121.60 | 118.80 | 118.80 | 118.80 | 118.80 | -2.94% | 37 |
| Nov 2, 2026 | 117.60 | 122.40 | 120.70 | 122.40 | 122.40 | 3.20% | 253 |
| Oct 30, 2026 | 118.10 | 118.60 | 118.40 | 118.60 | 118.60 | 0.34% | 857 |
| Oct 29, 2026 | 119.30 | 119.00 | 118.20 | 118.20 | 118.20 | 0.85% | 200 |
| Oct 28, 2026 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | -1.35% | - |
| Oct 27, 2026 | 116.60 | 118.80 | 118.00 | 118.80 | 118.80 | 1.54% | 493 |
| Oct 26, 2026 | 120.60 | 121.80 | 117.00 | 117.00 | 117.00 | -3.15% | 36 |
| Oct 23, 2026 | 111.70 | 122.40 | 110.60 | 120.80 | 120.80 | 19.78% | 5,593 |
| Oct 22, 2026 | 100.85 | 100.85 | 100.85 | 100.85 | 100.85 | -0.74% | - |
| Oct 21, 2026 | 99.05 | 102.20 | 100.80 | 101.60 | 101.60 | 2.21% | 2,694 |
| Oct 20, 2026 | 100.00 | 100.00 | 99.05 | 99.40 | 99.40 | -2.07% | 225 |
| Oct 19, 2026 | 100.05 | 102.00 | 100.15 | 101.50 | 101.50 | 1.50% | 240 |
| Oct 16, 2026 | 97.55 | 100.00 | 100.00 | 100.00 | 100.00 | 2.46% | 116 |
| Oct 15, 2026 | 95.30 | 97.60 | 96.30 | 97.60 | 97.60 | 1.40% | 142 |
| Oct 14, 2026 | 96.40 | 97.50 | 96.25 | 96.25 | 96.25 | -1.08% | 253 |
| Oct 13, 2026 | 97.15 | 97.30 | 96.75 | 97.30 | 97.30 | -0.56% | 225 |
| Oct 12, 2026 | 97.80 | 97.85 | 97.55 | 97.85 | 97.85 | -0.41% | 294 |
| Oct 9, 2026 | 96.60 | 98.40 | 97.80 | 98.25 | 98.25 | 1.55% | 1,279 |
| Oct 8, 2026 | 95.05 | 96.75 | 96.75 | 96.75 | 96.75 | -0.62% | 227 |
| Oct 7, 2026 | 92.40 | 98.85 | 92.10 | 97.35 | 97.35 | 5.41% | 5,277 |
| Oct 6, 2026 | 92.20 | 93.60 | 92.35 | 92.35 | 92.35 | -0.27% | 425 |
| Oct 5, 2026 | 94.00 | 93.35 | 92.45 | 92.60 | 92.60 | -1.80% | 372 |
| Oct 2, 2026 | 94.40 | 94.55 | 94.30 | 94.30 | 94.30 | -0.26% | 71 |
| Oct 1, 2026 | 93.25 | 95.80 | 94.55 | 94.55 | 94.55 | 0.37% | 78 |
| Sep 30, 2026 | 94.00 | 94.40 | 93.50 | 94.20 | 94.20 | -1.87% | 3,484 |
| Sep 29, 2026 | 96.00 | 96.00 | 94.70 | 96.00 | 96.00 | 2.45% | 9,845 |
| Sep 28, 2026 | 95.15 | 93.70 | 93.70 | 93.70 | 93.70 | -1.68% | 11,304 |
| Sep 25, 2026 | 96.05 | 95.30 | 95.30 | 95.30 | 95.30 | -1.95% | 52 |
| Sep 24, 2026 | 97.20 | 97.20 | 97.20 | 97.20 | 97.20 | 3.51% | - |
| Sep 23, 2026 | 94.20 | 95.00 | 93.90 | 93.90 | 93.90 | 0.75% | 1,093 |
| Sep 22, 2026 | 92.80 | 93.20 | 93.20 | 93.20 | 93.20 | -0.21% | 22 |
| Sep 21, 2026 | 91.75 | 93.40 | 93.40 | 93.40 | 93.40 | 1.41% | 12,000 |
| Sep 18, 2026 | 92.10 | 92.10 | 92.10 | 92.10 | 92.10 | -3.31% | - |
| Sep 17, 2026 | 95.50 | 96.05 | 94.30 | 95.25 | 95.25 | -1.30% | 3,384 |
| Sep 16, 2026 | 95.30 | 96.50 | 95.90 | 96.50 | 96.50 | 1.47% | 3,102 |
| Sep 15, 2026 | 94.40 | 95.10 | 95.10 | 95.10 | 95.10 | -2.11% | 10 |
| Sep 14, 2026 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | 0.78% | - |
| Sep 11, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | 3.32% | - |
| Sep 10, 2026 | 91.85 | 93.60 | 93.00 | 93.30 | 93.30 | 2.08% | 1,785 |
| Sep 9, 2026 | 92.10 | 91.40 | 91.40 | 91.40 | 91.40 | -1.72% | 15 |
| Sep 8, 2026 | 94.60 | 93.70 | 93.00 | 93.00 | 93.00 | -1.27% | 247 |
| Sep 7, 2026 | 94.20 | 94.20 | 94.20 | 94.20 | 94.20 | -0.32% | - |
| 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% | - |