Knights Group Holdings (KGH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Knights Group Holdings

Date Open High Low Close* Volume
18/04/2024 121.50p 125.00p 121.39p 125.00p 26606
17/04/2024 120.00p 124.00p 120.00p 121.00p 17506
16/04/2024 117.00p 123.86p 116.97p 120.00p 74698
15/04/2024 120.50p 125.00p 118.00p 118.00p 43507
12/04/2024 122.00p 127.23p 120.00p 120.00p 72036
11/04/2024 122.00p 125.18p 120.50p 124.50p 34653
10/04/2024 127.00p 128.00p 122.00p 122.00p 30202
09/04/2024 120.50p 127.50p 120.50p 124.00p 35754
08/04/2024 125.00p 127.00p 120.50p 125.50p 76277
05/04/2024 127.00p 129.85p 126.02p 126.50p 85983
04/04/2024 131.00p 133.50p 125.00p 129.00p 183862
03/04/2024 130.00p 130.00p 128.00p 130.00p 137711
02/04/2024 128.00p 132.00p 127.96p 128.00p 124122
28/03/2024 120.00p 129.63p 117.50p 128.00p 221688
27/03/2024 116.00p 118.50p 115.80p 118.50p 48219
26/03/2024 116.00p 118.37p 115.00p 117.50p 259547
25/03/2024 119.50p 119.50p 116.00p 116.50p 88010
22/03/2024 119.00p 121.69p 118.00p 120.00p 63642
21/03/2024 119.00p 121.45p 116.78p 120.50p 58593
20/03/2024 121.00p 121.00p 116.00p 119.00p 37503
19/03/2024 121.00p 123.00p 115.65p 116.00p 104521
18/03/2024 120.00p 124.00p 119.00p 124.00p 77641
15/03/2024 117.00p 123.50p 117.00p 119.50p 95715
14/03/2024 124.50p 124.50p 119.50p 119.50p 56594
13/03/2024 122.00p 125.00p 120.00p 125.00p 52714
12/03/2024 116.50p 121.97p 116.50p 119.00p 44115
11/03/2024 116.00p 122.00p 116.00p 119.00p 80344
08/03/2024 117.00p 120.68p 116.00p 119.50p 83291
07/03/2024 118.50p 119.50p 116.17p 119.00p 73074
06/03/2024 116.00p 119.50p 115.42p 116.00p 83320
05/03/2024 115.00p 119.50p 115.00p 119.00p 141834
04/03/2024 119.50p 122.00p 115.00p 115.00p 94811
01/03/2024 115.50p 121.00p 115.50p 118.50p 129952
29/02/2024 116.00p 123.50p 115.00p 117.50p 139469
28/02/2024 128.00p 128.00p 117.50p 118.00p 428645
27/02/2024 126.00p 127.50p 124.50p 126.50p 50222
26/02/2024 127.50p 132.00p 119.77p 125.00p 268433
23/02/2024 130.50p 134.77p 127.50p 133.50p 89455
22/02/2024 135.00p 136.00p 130.50p 133.00p 52429
21/02/2024 135.00p 135.00p 130.50p 134.50p 58751
20/02/2024 135.00p 135.78p 134.00p 134.00p 51107
19/02/2024 137.50p 137.50p 136.05p 136.75p 110856
16/02/2024 137.50p 137.50p 134.00p 136.00p 192186
15/02/2024 137.50p 139.76p 135.50p 137.50p 104216
14/02/2024 136.50p 137.50p 133.25p 135.50p 241200
13/02/2024 134.00p 137.50p 132.00p 133.50p 392715
12/02/2024 132.00p 137.98p 132.00p 134.00p 545754
09/02/2024 135.00p 135.86p 131.50p 134.25p 117647
08/02/2024 130.00p 135.00p 127.50p 132.00p 96298
07/02/2024 132.00p 135.00p 129.47p 132.00p 43335
06/02/2024 131.00p 135.00p 127.95p 132.00p 97314
05/02/2024 132.50p 133.62p 130.00p 132.00p 113386
02/02/2024 130.00p 133.62p 127.00p 127.00p 50170
01/02/2024 130.50p 135.00p 130.00p 130.00p 39617
31/01/2024 130.00p 134.00p 129.25p 130.00p 44435
30/01/2024 130.00p 135.00p 130.00p 130.00p 70459
29/01/2024 134.50p 135.00p 130.50p 132.50p 120145
26/01/2024 129.50p 138.00p 129.00p 132.00p 343941
25/01/2024 128.50p 133.00p 126.37p 130.00p 153476
24/01/2024 125.00p 128.50p 123.00p 128.50p 52446
23/01/2024 122.00p 127.55p 121.00p 123.50p 217017
22/01/2024 120.50p 124.50p 120.00p 122.50p 130359
19/01/2024 120.00p 123.50p 120.00p 120.00p 81236
18/01/2024 121.00p 123.50p 120.36p 120.50p 199410
17/01/2024 120.50p 125.00p 119.88p 120.00p 191016
16/01/2024 120.50p 124.50p 120.00p 121.00p 114818
15/01/2024 121.50p 124.50p 120.00p 120.00p 94715
12/01/2024 124.50p 124.50p 118.00p 120.00p 192260
11/01/2024 122.50p 127.75p 120.00p 120.00p 299232
10/01/2024 122.50p 125.00p 118.00p 120.00p 306674
09/01/2024 120.00p 122.16p 117.45p 121.50p 136100
08/01/2024 113.00p 119.00p 111.83p 119.00p 252799
05/01/2024 113.50p 114.50p 109.75p 113.00p 116794
04/01/2024 110.50p 114.50p 110.50p 114.00p 32067
03/01/2024 111.50p 115.00p 107.00p 114.00p 341581
02/01/2024 116.50p 117.00p 111.00p 111.50p 206578
29/12/2023 115.00p 115.00p 110.72p 111.50p 67371
28/12/2023 112.50p 115.00p 110.72p 112.50p 39326
27/12/2023 117.00p 117.00p 113.50p 114.00p 47264
22/12/2023 113.00p 116.50p 111.10p 116.00p 105975
21/12/2023 114.00p 115.00p 110.80p 114.00p 121026
20/12/2023 118.00p 118.00p 110.14p 114.00p 208098
19/12/2023 118.00p 118.00p 115.01p 117.50p 61954
18/12/2023 116.00p 119.99p 112.00p 116.50p 264804
15/12/2023 114.00p 118.53p 111.10p 116.50p 321025
14/12/2023 108.50p 114.00p 107.50p 114.00p 227106
13/12/2023 105.00p 110.00p 105.00p 110.00p 252403
12/12/2023 102.00p 106.00p 98.80p 106.00p 580014
11/12/2023 98.40p 103.00p 98.00p 101.00p 536419
08/12/2023 98.00p 101.50p 98.00p 99.80p 301545
07/12/2023 94.80p 100.54p 94.80p 99.00p 649246
06/12/2023 97.00p 98.20p 95.80p 96.00p 70643
05/12/2023 96.00p 98.52p 95.92p 98.00p 148321
04/12/2023 94.00p 99.00p 94.00p 98.00p 153506
01/12/2023 94.40p 97.00p 94.06p 96.40p 110407
30/11/2023 95.20p 98.80p 94.76p 97.00p 285260
29/11/2023 96.00p 98.00p 95.38p 96.00p 103868
28/11/2023 94.20p 98.06p 94.20p 97.40p 15819
27/11/2023 95.00p 99.00p 94.40p 96.00p 149806
24/11/2023 96.00p 98.80p 90.40p 95.90p 391422
23/11/2023 96.20p 99.00p 95.80p 97.00p 113537
22/11/2023 95.00p 99.00p 94.41p 98.20p 117032
21/11/2023 93.00p 98.46p 93.00p 95.00p 933829
20/11/2023 87.00p 93.00p 86.33p 91.80p 154058
17/11/2023 85.20p 86.64p 84.05p 86.60p 30659
16/11/2023 82.80p 87.00p 82.00p 87.00p 112220
15/11/2023 85.80p 86.80p 82.20p 84.90p 42246
14/11/2023 82.00p 85.00p 82.00p 83.80p 43483
13/11/2023 82.00p 84.35p 81.64p 84.00p 145457
10/11/2023 82.00p 84.80p 81.83p 82.00p 128878
09/11/2023 84.60p 86.79p 82.00p 82.00p 96244
08/11/2023 82.00p 85.00p 82.00p 82.60p 87386
07/11/2023 82.00p 84.80p 82.00p 82.00p 30501
06/11/2023 83.20p 86.80p 82.00p 82.90p 158045
03/11/2023 85.00p 85.00p 82.34p 83.90p 84744
02/11/2023 82.00p 84.80p 80.66p 83.80p 105945
01/11/2023 85.00p 85.00p 80.00p 82.00p 203202
31/10/2023 86.20p 90.80p 85.00p 86.40p 72680
30/10/2023 87.00p 89.20p 86.00p 86.60p 47196
27/10/2023 87.00p 90.40p 87.00p 87.00p 67171
26/10/2023 87.00p 89.99p 87.00p 87.00p 56761
25/10/2023 89.00p 93.45p 86.60p 86.60p 98360
24/10/2023 92.00p 94.46p 89.00p 89.00p 31740
23/10/2023 92.00p 95.00p 90.00p 94.60p 183587
20/10/2023 93.00p 94.85p 90.59p 92.60p 286091
19/10/2023 93.40p 93.40p 92.60p 93.00p 62387
18/10/2023 92.20p 94.55p 92.00p 93.50p 144509
17/10/2023 92.20p 95.00p 92.00p 94.00p 157920
16/10/2023 92.00p 95.15p 92.00p 92.50p 182398
13/10/2023 92.00p 93.00p 89.52p 92.00p 228192
12/10/2023 92.00p 92.88p 91.55p 92.40p 119988
11/10/2023 86.80p 92.58p 86.48p 92.20p 207621
10/10/2023 87.00p 87.00p 84.00p 87.00p 81912
09/10/2023 83.00p 86.50p 83.00p 86.00p 104191
06/10/2023 77.20p 85.40p 75.20p 85.40p 377494
05/10/2023 86.00p 89.80p 77.00p 77.00p 496176
04/10/2023 94.00p 96.80p 80.04p 85.80p 555569
03/10/2023 95.00p 97.00p 94.00p 95.00p 60539
02/10/2023 95.00p 98.80p 93.50p 97.00p 85873
29/09/2023 95.40p 99.00p 91.80p 93.80p 208077
28/09/2023 98.40p 100.50p 95.00p 97.00p 120273
27/09/2023 100.50p 105.00p 99.00p 99.60p 225773
26/09/2023 93.40p 104.00p 92.34p 104.00p 532578
25/09/2023 89.20p 93.00p 88.00p 93.00p 79737
22/09/2023 89.20p 93.00p 89.20p 90.00p 6652
21/09/2023 93.00p 93.00p 89.00p 93.00p 31668
20/09/2023 91.60p 93.00p 88.41p 93.00p 122958
19/09/2023 91.20p 91.80p 87.40p 88.80p 36637
18/09/2023 91.20p 94.62p 87.96p 88.40p 165731
15/09/2023 88.80p 94.00p 88.50p 94.00p 308554
14/09/2023 86.20p 90.00p 86.00p 88.80p 114428
13/09/2023 87.60p 89.15p 86.39p 88.00p 13812
12/09/2023 87.60p 89.80p 86.00p 88.00p 96219
11/09/2023 85.20p 90.00p 85.20p 87.90p 60854
08/09/2023 88.00p 88.25p 85.20p 86.20p 198060
07/09/2023 85.40p 89.11p 85.20p 87.20p 30445
06/09/2023 85.40p 89.80p 85.00p 85.00p 163027
05/09/2023 86.00p 89.16p 85.60p 85.60p 239737
04/09/2023 87.20p 90.00p 86.85p 87.00p 188037
01/09/2023 87.80p 90.60p 87.40p 87.40p 97475
31/08/2023 90.00p 91.00p 87.60p 91.00p 98599
30/08/2023 89.60p 92.00p 88.40p 92.00p 157664
29/08/2023 86.00p 88.20p 85.15p 88.20p 188703
25/08/2023 85.20p 87.00p 84.00p 85.00p 105137
24/08/2023 86.00p 86.73p 84.79p 85.60p 1671458
23/08/2023 85.00p 85.80p 85.00p 85.00p 26795
22/08/2023 85.00p 86.00p 85.00p 85.00p 91263
21/08/2023 85.00p 86.00p 85.00p 86.00p 70447
18/08/2023 85.00p 86.60p 85.00p 85.70p 172990
17/08/2023 85.00p 85.80p 85.00p 85.00p 47496
16/08/2023 86.00p 87.05p 85.00p 86.20p 64886
15/08/2023 87.00p 88.00p 85.20p 86.80p 62346
14/08/2023 88.00p 88.00p 85.62p 87.30p 32360
11/08/2023 86.80p 87.00p 85.27p 86.80p 19594
10/08/2023 84.60p 87.80p 83.00p 87.00p 102971
09/08/2023 84.00p 86.80p 83.00p 84.50p 164247
08/08/2023 85.00p 87.80p 84.10p 85.00p 163255
07/08/2023 85.20p 87.80p 84.20p 85.50p 24422
04/08/2023 85.20p 87.00p 84.00p 85.20p 574458
03/08/2023 85.20p 88.00p 84.64p 88.00p 138839
02/08/2023 87.60p 87.60p 85.00p 85.80p 96828
01/08/2023 87.00p 88.60p 85.00p 85.60p 147975
31/07/2023 86.00p 88.00p 83.51p 87.60p 142881
28/07/2023 84.80p 86.00p 82.51p 85.80p 121756
27/07/2023 83.00p 86.00p 81.00p 83.80p 161567
26/07/2023 85.20p 87.80p 83.20p 84.00p 202612
25/07/2023 87.20p 88.00p 85.00p 88.00p 309122
24/07/2023 82.00p 87.80p 82.00p 86.20p 169685
21/07/2023 80.00p 84.80p 77.20p 84.40p 424964
20/07/2023 76.00p 80.00p 75.40p 79.40p 204789
19/07/2023 78.00p 78.43p 75.68p 78.20p 129224
18/07/2023 75.40p 79.00p 75.00p 79.00p 221214
17/07/2023 74.00p 76.86p 72.94p 75.20p 1098140
14/07/2023 74.20p 75.34p 67.20p 73.80p 637700
13/07/2023 74.00p 76.10p 73.05p 74.20p 217133
12/07/2023 73.20p 75.60p 73.00p 74.80p 281539
11/07/2023 74.00p 76.40p 73.01p 75.00p 478308
10/07/2023 66.80p 74.20p 66.72p 74.20p 2118346
07/07/2023 65.20p 66.99p 61.00p 63.80p 418957
06/07/2023 70.00p 70.60p 66.00p 66.90p 194159

*Close Price adjusted for both dividends and splits