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
29/09/2022 81.00p 81.95p 78.35p 79.20p 172921
28/09/2022 83.00p 88.80p 80.53p 82.00p 191018
27/09/2022 92.80p 96.74p 87.00p 87.00p 137673
26/09/2022 95.60p 96.20p 91.17p 91.70p 71570
23/09/2022 94.80p 96.20p 93.20p 93.20p 66409
22/09/2022 101.00p 101.48p 96.00p 96.00p 77432
21/09/2022 104.00p 105.00p 99.00p 101.85p 231774
20/09/2022 104.00p 104.50p 99.40p 100.00p 94353
16/09/2022 104.00p 104.00p 100.35p 104.00p 28698
15/09/2022 100.00p 104.00p 98.80p 102.00p 113670
14/09/2022 102.00p 104.00p 100.00p 100.00p 17286
13/09/2022 104.50p 105.00p 98.80p 105.00p 60756
12/09/2022 104.00p 104.41p 101.25p 104.00p 14756
09/09/2022 101.00p 105.00p 101.00p 105.00p 63367
08/09/2022 99.20p 103.90p 99.00p 99.00p 15534
07/09/2022 103.50p 104.50p 100.73p 103.00p 113914
06/09/2022 99.40p 102.86p 99.40p 100.85p 68654
05/09/2022 100.50p 105.39p 100.00p 100.70p 88047
02/09/2022 104.00p 112.00p 100.65p 103.00p 513073
01/09/2022 100.50p 102.50p 100.00p 100.00p 77042
31/08/2022 100.00p 104.00p 99.13p 101.00p 184639
30/08/2022 101.50p 104.00p 99.20p 100.00p 209684
26/08/2022 95.20p 100.12p 95.20p 99.75p 23014
25/08/2022 97.00p 98.80p 95.20p 95.20p 14601
24/08/2022 101.00p 101.26p 95.20p 95.20p 69334
23/08/2022 102.50p 102.50p 101.00p 101.00p 31057
22/08/2022 102.50p 106.12p 101.00p 103.00p 37515
19/08/2022 104.00p 107.50p 103.00p 103.00p 20692
18/08/2022 101.50p 107.00p 101.50p 103.50p 75681
17/08/2022 104.00p 106.38p 101.00p 101.00p 67125
16/08/2022 105.00p 108.36p 104.00p 105.25p 111611
15/08/2022 99.20p 107.02p 99.20p 105.00p 149799
12/08/2022 101.00p 102.50p 98.20p 100.35p 193416
11/08/2022 99.80p 101.50p 97.80p 100.00p 181783
10/08/2022 105.50p 109.50p 98.00p 98.60p 195867
09/08/2022 110.50p 115.00p 103.87p 107.00p 204969
08/08/2022 110.50p 114.50p 110.50p 110.50p 13807
05/08/2022 113.50p 116.29p 111.00p 115.00p 69813
04/08/2022 120.00p 121.00p 110.50p 111.75p 258136
03/08/2022 126.00p 126.00p 121.00p 122.00p 38582
02/08/2022 126.00p 129.00p 124.00p 124.00p 48415
01/08/2022 130.00p 133.00p 126.40p 128.00p 120638
29/07/2022 131.50p 136.00p 130.30p 135.25p 50834
28/07/2022 133.50p 137.05p 130.00p 135.00p 271501
27/07/2022 131.00p 137.64p 129.17p 137.25p 83713
26/07/2022 128.00p 132.00p 125.67p 132.00p 106678
25/07/2022 126.00p 131.90p 126.00p 126.00p 62601
22/07/2022 131.00p 133.00p 126.72p 133.00p 118900
21/07/2022 132.50p 133.04p 128.89p 129.50p 61524
20/07/2022 135.00p 138.00p 132.00p 132.00p 292559
19/07/2022 132.50p 142.00p 130.55p 136.50p 196423
18/07/2022 130.00p 132.72p 125.00p 131.00p 366785
15/07/2022 119.50p 126.50p 117.00p 125.50p 166087
14/07/2022 125.00p 127.50p 117.00p 119.00p 178788
13/07/2022 115.00p 130.00p 112.30p 127.00p 629244
12/07/2022 103.00p 116.00p 103.00p 116.00p 1670497
11/07/2022 99.60p 99.60p 95.00p 95.00p 51248
08/07/2022 96.60p 99.00p 94.44p 98.00p 57024
07/07/2022 95.60p 97.20p 95.40p 97.20p 27187
06/07/2022 94.00p 98.16p 93.28p 96.80p 125635
05/07/2022 88.80p 94.00p 87.65p 94.00p 763042
04/07/2022 86.20p 89.00p 85.98p 87.60p 610573
01/07/2022 86.00p 88.00p 83.80p 86.00p 123370
30/06/2022 93.00p 93.00p 84.00p 86.00p 652459
29/06/2022 95.00p 97.00p 94.80p 95.00p 26855
28/06/2022 94.60p 96.80p 92.75p 93.00p 118058
27/06/2022 94.60p 97.80p 92.00p 92.00p 139011
24/06/2022 94.80p 97.50p 94.40p 96.60p 49158
23/06/2022 95.80p 98.20p 93.50p 95.80p 87336
22/06/2022 97.80p 98.41p 94.40p 96.00p 93296
21/06/2022 95.60p 99.80p 95.00p 97.40p 279369
20/06/2022 101.50p 101.50p 92.60p 97.40p 186322
17/06/2022 106.00p 108.94p 98.40p 98.40p 139247
16/06/2022 111.00p 114.00p 106.00p 106.00p 118744
15/06/2022 111.00p 111.25p 107.77p 108.00p 64906
14/06/2022 116.50p 120.52p 106.00p 108.00p 152810
13/06/2022 120.00p 123.62p 113.93p 115.50p 143830
10/06/2022 123.00p 125.00p 121.00p 123.50p 66146
09/06/2022 128.50p 129.61p 123.50p 125.00p 161668
08/06/2022 125.00p 130.00p 125.00p 129.00p 896122
07/06/2022 128.00p 130.50p 128.00p 128.00p 599756
06/06/2022 124.00p 132.00p 121.75p 129.00p 1043207
01/06/2022 125.00p 130.00p 122.50p 125.00p 254023
31/05/2022 127.00p 130.50p 124.65p 125.00p 179313
30/05/2022 121.00p 130.18p 121.00p 128.00p 248693
27/05/2022 128.50p 128.66p 124.00p 125.50p 161032
26/05/2022 133.50p 135.01p 125.00p 125.00p 393346
25/05/2022 138.50p 143.50p 131.50p 136.00p 239526
24/05/2022 139.00p 142.02p 135.89p 137.50p 180878
23/05/2022 141.00p 145.00p 134.50p 141.00p 601462
20/05/2022 128.50p 149.00p 120.47p 140.00p 1475620
19/05/2022 98.00p 138.50p 95.07p 125.00p 4451701
18/05/2022 94.40p 95.51p 92.50p 94.40p 188515
17/05/2022 92.00p 96.00p 92.00p 92.60p 152922
16/05/2022 91.60p 94.80p 91.20p 94.00p 100067
13/05/2022 94.00p 94.92p 91.20p 94.00p 168463
12/05/2022 93.20p 95.92p 92.50p 95.00p 100381
11/05/2022 98.00p 98.00p 94.20p 94.20p 162934
10/05/2022 96.60p 99.74p 95.00p 97.00p 257223
09/05/2022 100.50p 101.12p 95.32p 98.00p 392209
06/05/2022 108.00p 109.41p 98.60p 100.00p 705009
05/05/2022 112.00p 114.86p 109.00p 110.00p 379637
04/05/2022 115.50p 123.50p 113.00p 115.50p 230222
03/05/2022 124.50p 125.00p 116.50p 118.50p 175055
29/04/2022 118.50p 122.00p 112.40p 116.00p 208556
28/04/2022 120.50p 124.50p 116.50p 118.00p 35113
27/04/2022 123.00p 130.00p 119.65p 121.50p 58954
26/04/2022 127.00p 130.00p 125.00p 125.00p 67149
25/04/2022 130.00p 130.00p 120.00p 125.00p 95546
22/04/2022 131.50p 134.50p 123.65p 127.50p 179189
21/04/2022 140.50p 144.50p 133.00p 134.00p 102577
20/04/2022 146.00p 149.00p 137.52p 139.00p 171779
19/04/2022 150.50p 159.00p 143.50p 143.50p 104608
14/04/2022 150.00p 159.00p 150.00p 152.00p 41382
13/04/2022 152.00p 158.00p 151.44p 154.00p 52110
12/04/2022 152.00p 158.50p 150.00p 151.00p 44422
11/04/2022 157.00p 160.87p 153.00p 153.00p 138662
08/04/2022 162.00p 167.98p 154.00p 156.50p 588510
07/04/2022 169.50p 169.50p 163.50p 165.00p 1220263
06/04/2022 166.00p 168.59p 162.50p 165.00p 488117
05/04/2022 165.50p 169.00p 164.50p 167.00p 240735
04/04/2022 165.00p 170.00p 164.50p 165.00p 343007
01/04/2022 161.00p 173.00p 161.00p 164.50p 372251
31/03/2022 160.00p 165.00p 160.00p 165.00p 504041
30/03/2022 162.00p 168.50p 160.50p 164.00p 340956
29/03/2022 162.00p 168.06p 157.50p 161.00p 727933
28/03/2022 154.00p 165.00p 150.85p 162.00p 577202
25/03/2022 149.00p 163.50p 143.61p 150.00p 2281396
24/03/2022 148.00p 152.57p 142.19p 145.00p 634030
23/03/2022 180.50p 184.50p 144.50p 148.00p 1279597
22/03/2022 235.00p 235.00p 180.00p 180.00p 1613611
21/03/2022 365.00p 371.00p 360.00p 365.00p 66714
18/03/2022 365.00p 373.00p 355.20p 358.00p 46774
17/03/2022 369.00p 372.36p 360.24p 364.00p 189283
16/03/2022 358.00p 378.00p 347.37p 365.50p 375965
15/03/2022 346.00p 350.00p 345.00p 346.00p 121825
14/03/2022 350.00p 364.12p 345.00p 345.00p 31787
11/03/2022 357.00p 360.00p 346.00p 351.00p 46727
10/03/2022 358.00p 360.00p 357.00p 357.00p 95796
09/03/2022 360.00p 360.00p 347.00p 360.00p 6263
08/03/2022 354.00p 356.60p 346.00p 350.00p 40648
07/03/2022 363.00p 363.30p 346.00p 346.00p 14743
04/03/2022 364.00p 377.00p 360.00p 372.00p 16147
03/03/2022 369.00p 380.00p 361.00p 369.50p 34499
02/03/2022 369.00p 369.00p 362.00p 367.00p 17614
01/03/2022 361.00p 368.46p 360.00p 360.00p 12009
28/02/2022 354.00p 367.58p 360.00p 365.00p 576329
25/02/2022 354.00p 364.68p 345.00p 360.00p 40982
24/02/2022 356.00p 366.48p 345.00p 351.50p 59759
23/02/2022 357.00p 370.00p 357.00p 370.00p 20549
22/02/2022 360.00p 369.00p 354.95p 360.00p 11233
21/02/2022 362.00p 370.00p 358.08p 370.00p 35352
18/02/2022 374.00p 378.88p 360.00p 360.00p 341486
17/02/2022 364.00p 375.00p 363.57p 373.00p 73563
16/02/2022 356.00p 366.00p 353.00p 363.00p 85759
15/02/2022 355.00p 366.00p 352.26p 360.00p 16721
14/02/2022 369.00p 369.00p 342.00p 351.50p 125829
11/02/2022 366.00p 378.00p 360.00p 360.00p 252336
10/02/2022 366.00p 380.00p 366.00p 375.00p 60765
09/02/2022 362.00p 373.00p 351.00p 365.00p 24711
08/02/2022 380.00p 380.00p 364.00p 364.00p 396831
07/02/2022 367.00p 380.00p 367.00p 378.00p 24990
04/02/2022 388.00p 397.98p 364.00p 370.00p 71624
03/02/2022 389.00p 398.20p 386.00p 386.00p 8087
02/02/2022 400.00p 397.80p 383.85p 392.50p 47828
01/02/2022 400.00p 400.00p 380.00p 388.00p 175957
31/01/2022 395.00p 400.00p 390.00p 400.00p 27899
28/01/2022 391.00p 397.00p 390.00p 396.00p 26965
27/01/2022 395.00p 400.00p 375.00p 395.00p 38047
26/01/2022 399.00p 399.00p 381.00p 388.00p 45307
25/01/2022 401.00p 413.60p 380.00p 380.00p 15452
24/01/2022 409.00p 426.76p 401.00p 405.00p 7859
21/01/2022 409.00p 418.00p 406.00p 414.00p 737770
20/01/2022 404.00p 414.00p 404.00p 410.00p 27695
19/01/2022 410.00p 414.70p 405.00p 412.00p 48721
18/01/2022 404.00p 425.00p 404.00p 420.00p 232544
17/01/2022 410.00p 421.00p 402.00p 421.00p 22202
14/01/2022 405.00p 421.79p 401.00p 420.00p 37436
13/01/2022 427.00p 429.00p 402.30p 420.00p 12833
12/01/2022 410.00p 423.51p 402.50p 408.00p 18507
10/01/2022 405.00p 411.30p 405.00p 410.00p 453976
07/01/2022 413.00p 430.00p 396.00p 410.00p 56281
06/01/2022 401.00p 408.00p 400.00p 408.00p 253561
05/01/2022 401.00p 405.90p 400.50p 403.50p 14463
04/01/2022 415.00p 432.68p 400.00p 400.00p 19718
31/12/2021 409.00p 413.30p 400.81p 410.00p 29002
30/12/2021 401.00p 415.00p 400.00p 415.00p 5554
29/12/2021 401.00p 419.62p 400.00p 414.00p 10436
28/12/2021 408.00p 411.68p 407.00p 411.50p 7715
27/12/2021 408.00p 411.68p 407.00p 411.50p 7715
24/12/2021 408.00p 411.68p 407.00p 411.50p 7715
23/12/2021 408.00p 413.00p 399.00p 412.00p 36126
22/12/2021 409.00p 409.00p 396.70p 408.00p 119051
21/12/2021 400.00p 407.00p 399.02p 407.00p 15059
20/12/2021 399.00p 409.00p 393.00p 409.00p 10931
17/12/2021 408.00p 409.00p 400.00p 409.00p 39808
16/12/2021 391.00p 405.00p 390.00p 400.00p 54674
15/12/2021 397.00p 403.58p 391.00p 398.00p 91027
14/12/2021 386.00p 402.44p 393.34p 399.00p 77927
13/12/2021 386.00p 409.00p 386.00p 399.50p 56660

*Close Price adjusted for both dividends and splits