Knowles Corporation (LON:0JRJ)
London · Delayed Price · Currency is GBP · Price in USD 27.10
+0.27 (1.01%)
At close: Feb 11, 2026
Knowles Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 1.01% | 1 |
| Feb 10, 2026 | 27.09 | 27.09 | 26.83 | 26.83 | 26.83 | -1.86% | 403 |
| Feb 9, 2026 | 26.65 | 27.37 | 26.65 | 27.34 | 27.34 | 1.01% | 320 |
| Feb 6, 2026 | 26.00 | 27.10 | 26.00 | 27.07 | 27.07 | 9.74% | 2,012 |
| Feb 3, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -2.75% | 100 |
| Feb 2, 2026 | 24.42 | 25.36 | 24.42 | 25.36 | 25.36 | 3.26% | 229 |
| Jan 30, 2026 | 24.63 | 24.63 | 24.34 | 24.56 | 24.56 | 3.11% | 6 |
| Jan 26, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.08% | 42 |
| Jan 23, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.13% | 8 |
| Jan 21, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 11.71% | 8 |
| Jan 8, 2026 | 21.99 | 22.00 | 21.98 | 22.00 | 22.00 | -1.70% | 163 |
| Jan 7, 2026 | 23.17 | 23.55 | 22.38 | 22.38 | 22.38 | -0.95% | 62 |
| Jan 5, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 5.26% | - |
| Dec 29, 2025 | 21.85 | 21.85 | 21.46 | 21.46 | 21.46 | -3.97% | 79 |
| Dec 22, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.57% | 21 |
| Dec 19, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | -5.65% | 258 |
| Dec 12, 2025 | 23.57 | 23.57 | 23.32 | 23.32 | 23.32 | -3.00% | 302 |
| Dec 11, 2025 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 1.94% | - |
| Dec 10, 2025 | 23.33 | 23.59 | 23.33 | 23.58 | 23.58 | 0.76% | 81 |
| Dec 9, 2025 | 23.57 | 23.57 | 23.40 | 23.40 | 23.40 | -1.54% | 450 |
| Dec 8, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 1.27% | 8 |
| Dec 4, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 8.57% | 43 |
| Dec 1, 2025 | 22.27 | 22.27 | 21.62 | 21.62 | 21.62 | -0.83% | 5 |
| Nov 24, 2025 | 21.37 | 21.80 | 21.25 | 21.80 | 21.80 | 2.47% | 4 |
| Nov 21, 2025 | 21.33 | 21.33 | 21.28 | 21.28 | 21.28 | 1.65% | 224 |
| Nov 20, 2025 | 20.95 | 20.95 | 20.93 | 20.93 | 20.93 | -1.92% | 101 |
| Nov 19, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -1.43% | - |
| Nov 17, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.82% | 1 |
| Nov 13, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.99% | 220 |
| Nov 10, 2025 | 23.08 | 23.08 | 22.50 | 22.50 | 22.50 | 1.27% | 221 |
| Nov 7, 2025 | 22.15 | 22.23 | 22.15 | 22.22 | 22.22 | -2.70% | 6 |
| Nov 5, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.89% | 12 |
| Nov 4, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -4.83% | 666 |
| Oct 29, 2025 | 24.16 | 24.21 | 24.16 | 24.21 | 24.21 | 2.58% | 1 |
| Oct 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | 600 |
| Oct 23, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -1.63% | 4 |
| Oct 22, 2025 | 23.73 | 23.73 | 23.58 | 23.58 | 23.58 | -0.66% | 230 |
| Oct 20, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.98% | 1 |
| Oct 17, 2025 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.72% | - |
| Oct 16, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 3.36% | 2 |
| Oct 14, 2025 | 22.77 | 22.91 | 22.77 | 22.91 | 22.91 | -0.78% | 51 |
| Oct 13, 2025 | 22.82 | 23.09 | 22.82 | 23.09 | 23.09 | -0.05% | 171 |
| Oct 9, 2025 | 23.78 | 23.78 | 23.06 | 23.10 | 23.10 | -2.20% | 5,670 |
| Oct 7, 2025 | 24.50 | 24.50 | 23.61 | 23.62 | 23.62 | -3.06% | 557 |
| Oct 6, 2025 | 25.00 | 25.08 | 24.37 | 24.37 | 24.37 | 0.72% | 456 |
| Oct 3, 2025 | 24.21 | 24.21 | 24.19 | 24.19 | 24.19 | 0.83% | 175 |
| Oct 2, 2025 | 24.00 | 24.00 | 23.99 | 23.99 | 23.99 | 1.67% | 342 |
| Oct 1, 2025 | 23.38 | 23.60 | 23.16 | 23.60 | 23.60 | 2.01% | 425 |
| Sep 29, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - | 5 |
| Sep 26, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.16% | 1 |