Knights Group Holdings Plc KGH
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 170,00+4,50 (+%2,72)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |