Knights Group Holdings Plc KGH
LSE · United Kingdom · Commercial Services
GBp 170.00+4.50 (+2.72%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 165.50 | -4.34% | GBp 168.50 | GBp 173.00 | GBp 165.50 | 36.82K |
| 2026-09-29 | GBp 173.00 | +1.47% | GBp 168.50 | GBp 173.00 | GBp 166.00 | 841.19K |
| 2026-09-28 | GBp 170.50 | +1.19% | GBp 170.00 | GBp 172.50 | GBp 165.50 | 78.36K |
| 2026-09-25 | GBp 168.50 | +0.30% | GBp 168.00 | GBp 171.50 | GBp 167.45 |
| 59.95K |
| 2026-09-24 | GBp 168.00 | 0.00% | GBp 168.00 | GBp 172.00 | GBp 165.50 | 83.50K |
| 2026-09-23 | GBp 168.00 | -0.59% | GBp 165.00 | GBp 172.00 | GBp 165.00 | 100.90K |
| 2026-09-22 | GBp 169.00 | 0.00% | GBp 170.00 | GBp 170.00 | GBp 166.50 | 63.63K |
| 2026-09-21 | GBp 169.00 | +0.60% | GBp 168.00 | GBp 171.00 | GBp 165.81 | 109.79K |
| 2026-09-18 | GBp 168.00 | +1.82% | GBp 166.00 | GBp 168.00 | GBp 164.50 | 123.60K |
| 2026-09-17 | GBp 165.00 | +1.23% | GBp 164.00 | GBp 166.00 | GBp 163.50 | 30.69K |
| 2026-09-16 | GBp 163.00 | -1.21% | GBp 164.00 | GBp 167.00 | GBp 162.00 | 100.59K |
| 2026-09-15 | GBp 165.00 | +3.45% | GBp 162.00 | GBp 167.00 | GBp 162.00 | 124.75K |
| 2026-09-14 | GBp 159.50 | -2.74% | GBp 166.00 | GBp 168.00 | GBp 159.50 | 73.71K |
| 2026-09-11 | GBp 164.00 | -2.96% | GBp 168.00 | GBp 168.00 | GBp 162.82 | 61.98K |
| 2026-09-10 | GBp 169.00 | +1.81% | GBp 166.00 | GBp 169.00 | GBp 162.83 | 92.03K |
| 2026-09-09 | GBp 166.00 | -3.49% | GBp 170.00 | GBp 171.50 | GBp 163.51 | 320.22K |
| 2026-09-08 | GBp 172.00 | +1.18% | GBp 168.50 | GBp 172.00 | GBp 168.00 | 161.72K |
| 2026-09-07 | GBp 170.00 | -1.16% | GBp 172.00 | GBp 172.00 | GBp 168.00 | 90.47K |
| 2026-09-04 | GBp 172.00 | +0.58% | GBp 171.00 | GBp 172.00 | GBp 169.20 | 80.27K |
| 2026-09-03 | GBp 171.00 | +1.79% | GBp 169.00 | GBp 172.00 | GBp 168.50 | 187.26K |
| 2026-09-02 | GBp 168.00 | +0.60% | GBp 167.00 | GBp 170.00 | GBp 165.20 | 111.50K |
| 2026-09-01 | GBp 167.00 | +0.30% | GBp 167.00 | GBp 168.00 | GBp 161.50 | 147.42K |
| 2026-08-28 | GBp 166.50 | +0.91% | GBp 165.50 | GBp 167.00 | GBp 163.00 | 104.17K |
| 2026-08-27 | GBp 165.00 | -2.08% | GBp 167.00 | GBp 169.00 | GBp 163.50 | 64.29K |
| 2026-08-26 | GBp 168.50 | -2.03% | GBp 172.00 | GBp 174.00 | GBp 166.00 | 137.88K |
| 2026-08-25 | GBp 172.00 | -1.71% | GBp 173.00 | GBp 179.50 | GBp 172.00 | 97.26K |
| 2026-08-24 | GBp 175.00 | +1.16% | GBp 175.50 | GBp 180.00 | GBp 174.00 | 144.33K |
| 2026-08-21 | GBp 173.00 | -1.70% | GBp 173.00 | GBp 180.59 | GBp 172.50 | 99.31K |
| 2026-08-20 | GBp 176.00 | +0.57% | GBp 174.50 | GBp 176.71 | GBp 173.50 | 55.39K |
| 2026-08-19 | GBp 175.00 | -1.13% | GBp 177.00 | GBp 178.50 | GBp 175.00 | 37.97K |
| 2026-08-18 | GBp 177.00 | -2.21% | GBp 182.00 | GBp 182.00 | GBp 174.50 | 189.74K |
| 2026-08-17 | GBp 181.00 | +1.12% | GBp 183.00 | GBp 183.00 | GBp 177.00 | 173.51K |
| 2026-08-14 | GBp 179.00 | -0.56% | GBp 180.50 | GBp 182.50 | GBp 178.34 | 67.33K |
| 2026-08-13 | GBp 180.00 | +0.28% | GBp 180.00 | GBp 182.50 | GBp 178.60 | 72.37K |
| 2026-08-12 | GBp 179.50 | +0.28% | GBp 178.00 | GBp 181.00 | GBp 177.00 | 97.66K |
| 2026-08-11 | GBp 179.00 | 0.00% | GBp 179.00 | GBp 181.40 | GBp 179.00 | 958.77K |
| 2026-08-10 | GBp 179.00 | -0.56% | GBp 183.00 | GBp 183.00 | GBp 177.50 | 195.23K |
| 2026-08-07 | GBp 180.00 | +1.41% | GBp 178.00 | GBp 182.50 | GBp 177.50 | 91.67K |
| 2026-08-06 | GBp 177.50 | -1.39% | GBp 180.00 | GBp 181.00 | GBp 177.50 | 69.06K |
| 2026-08-05 | GBp 180.00 | +1.69% | GBp 181.00 | GBp 181.24 | GBp 177.00 | 965.70K |
| 2026-08-04 | GBp 177.00 | -0.56% | GBp 178.00 | GBp 180.00 | GBp 177.00 | 84.86K |
| 2026-08-03 | GBp 178.00 | -0.84% | GBp 181.00 | GBp 181.00 | GBp 178.00 | 499.97K |
| 2026-07-31 | GBp 179.50 | +0.84% | GBp 180.00 | GBp 181.00 | GBp 178.80 | 98.50K |
| 2026-07-30 | GBp 178.00 | 0.00% | GBp 179.50 | GBp 179.50 | GBp 177.00 | 78.92K |
| 2026-07-29 | GBp 178.00 | +0.56% | GBp 177.50 | GBp 179.50 | GBp 176.50 | 96.19K |
| 2026-07-28 | GBp 177.00 | +1.14% | GBp 176.50 | GBp 178.50 | GBp 174.94 | 20.97K |
| 2026-07-27 | GBp 175.00 | -0.28% | GBp 179.50 | GBp 179.50 | GBp 174.07 | 137.10K |
| 2026-07-24 | GBp 175.50 | -0.85% | GBp 175.00 | GBp 177.50 | GBp 174.50 | 63.61K |
| 2026-07-23 | GBp 177.00 | +2.61% | GBp 177.00 | GBp 179.00 | GBp 175.00 | 123.31K |
| 2026-07-22 | GBp 172.50 | -1.99% | GBp 173.50 | GBp 182.50 | GBp 171.50 | 337.29K |
| 2026-07-21 | GBp 176.00 | -4.86% | GBp 185.00 | GBp 187.00 | GBp 175.00 | 211.01K |
| 2026-07-20 | GBp 185.00 | -2.89% | GBp 191.50 | GBp 191.50 | GBp 185.00 | 58.17K |
| 2026-07-17 | GBp 190.50 | +1.33% | GBp 187.00 | GBp 190.50 | GBp 187.00 | 24.18K |
| 2026-07-16 | GBp 188.00 | -1.18% | GBp 189.00 | GBp 190.50 | GBp 187.00 | 61.13K |
| 2026-07-15 | GBp 190.25 | -0.13% | GBp 188.00 | GBp 191.00 | GBp 187.50 | 44.95K |
| 2026-07-14 | GBp 190.50 | +0.53% | GBp 188.50 | GBp 191.75 | GBp 188.00 | 48.60K |
| 2026-07-13 | GBp 189.50 | 0.00% | GBp 190.00 | GBp 192.16 | GBp 186.50 | 31.64K |
| 2026-07-10 | GBp 189.50 | -3.32% | GBp 196.00 | GBp 196.00 | GBp 188.50 | 51.82K |
| 2026-07-09 | GBp 196.00 | +3.43% | GBp 189.00 | GBp 196.00 | GBp 188.50 | 24.62K |
| 2026-07-08 | GBp 189.50 | -1.04% | GBp 191.00 | GBp 192.81 | GBp 188.00 | 270.02K |
| 2026-07-07 | GBp 191.50 | -2.54% | GBp 198.50 | GBp 198.50 | GBp 190.00 | 52.92K |
| 2026-07-06 | GBp 196.50 | +4.52% | GBp 190.00 | GBp 199.73 | GBp 189.83 | 227.21K |
| 2026-07-03 | GBp 188.00 | -0.53% | GBp 189.50 | GBp 191.50 | GBp 178.25 | 65.67K |
| 2026-07-02 | GBp 189.00 | +0.27% | GBp 187.00 | GBp 189.50 | GBp 187.00 | 39.73K |
| 2026-07-01 | GBp 188.50 | +0.53% | GBp 186.00 | GBp 189.00 | GBp 181.50 | 79.16K |
| 2026-06-30 | GBp 187.50 | +4.75% | GBp 177.50 | GBp 187.50 | GBp 177.00 | 102.93K |
| 2026-06-29 | GBp 179.00 | +0.28% | GBp 178.50 | GBp 185.00 | GBp 177.00 | 68.56K |
| 2026-06-26 | GBp 178.50 | +1.42% | GBp 180.00 | GBp 180.00 | GBp 173.70 | 61.15K |
| 2026-06-25 | GBp 176.00 | +0.57% | GBp 180.00 | GBp 180.00 | GBp 175.68 | 44.52K |
| 2026-06-24 | GBp 175.00 | -2.23% | GBp 180.00 | GBp 180.00 | GBp 175.00 | 45.90K |
| 2026-06-23 | GBp 179.00 | -2.19% | GBp 183.00 | GBp 186.50 | GBp 176.00 | 646.61K |
| 2026-06-22 | GBp 183.00 | +0.55% | GBp 184.00 | GBp 184.50 | GBp 182.00 | 209.30K |
| 2026-06-19 | GBp 182.00 | -1.36% | GBp 185.00 | GBp 185.00 | GBp 182.00 | 87.86K |
| 2026-06-18 | GBp 184.50 | +0.27% | GBp 184.50 | GBp 190.00 | GBp 182.00 | 30.96K |
| 2026-06-17 | GBp 184.00 | 0.00% | GBp 187.00 | GBp 190.00 | GBp 184.00 | 35.78K |
| 2026-06-16 | GBp 184.00 | -0.81% | GBp 190.00 | GBp 190.00 | GBp 182.00 | 90.83K |
| 2026-06-15 | GBp 185.50 | +1.92% | GBp 185.00 | GBp 188.00 | GBp 182.00 | 111.11K |
| 2026-06-12 | GBp 182.00 | -1.62% | GBp 185.00 | GBp 189.50 | GBp 180.00 | 828.57K |
| 2026-06-11 | GBp 185.00 | -1.07% | GBp 185.00 | GBp 187.68 | GBp 183.00 | 1.84M |
| 2026-06-10 | GBp 187.00 | 0.00% | GBp 186.00 | GBp 189.00 | GBp 185.05 | 91.16K |
| 2026-06-09 | GBp 187.00 | 0.00% | GBp 187.50 | GBp 189.00 | GBp 185.08 | 50.06K |
| 2026-06-08 | GBp 187.00 | -1.58% | GBp 188.00 | GBp 188.00 | GBp 181.00 | 324.95K |
| 2026-06-05 | GBp 190.00 | -0.52% | GBp 185.50 | GBp 190.00 | GBp 185.00 | 30.66K |
| 2026-06-04 | GBp 191.00 | +2.41% | GBp 186.00 | GBp 191.00 | GBp 185.00 | 73.48K |
| 2026-06-03 | GBp 186.50 | -1.84% | GBp 187.00 | GBp 190.50 | GBp 184.50 | 90.35K |
| 2026-06-02 | GBp 190.00 | -3.55% | GBp 195.00 | GBp 196.00 | GBp 188.00 | 126.24K |
| 2026-06-01 | GBp 197.00 | +1.03% | GBp 195.00 | GBp 197.00 | GBp 187.00 | 97.57K |
| 2026-05-29 | GBp 195.00 | +1.56% | GBp 192.00 | GBp 195.00 | GBp 185.50 | 68.85K |
| 2026-05-28 | GBp 192.00 | -1.29% | GBp 188.50 | GBp 195.00 | GBp 187.00 | 81.95K |
| 2026-05-27 | GBp 194.50 | +5.71% | GBp 185.50 | GBp 194.50 | GBp 180.50 | 426.65K |