105.00p+4.65 (+4.63%)15 Aug 2022, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Knights Group Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 15, 202299.20p107.02p99.20p105.00p149,799
Aug 12, 2022101.00p102.50p98.20p100.35p193,416
Aug 11, 202299.80p101.50p97.80p100.00p181,783
Aug 10, 2022105.50p109.50p98.00p98.60p195,867
Aug 9, 2022110.50p115.00p103.87p107.00p205,029
Aug 8, 2022110.50p114.50p110.50p110.50p13,807
Aug 5, 2022113.50p116.29p111.00p115.00p69,813
Aug 4, 2022120.00p121.00p110.50p111.75p258,136
Aug 3, 2022126.00p126.00p121.00p122.00p38,582
Aug 2, 2022126.00p129.00p124.00p124.00p48,727
Aug 1, 2022130.00p133.00p126.40p128.00p120,638
Jul 29, 2022131.50p136.00p130.30p135.25p50,834
Jul 28, 2022133.50p137.05p130.00p135.00p278,102
Jul 27, 2022131.00p137.64p129.18p137.25p83,713
Jul 26, 2022128.00p132.00p125.67p132.00p107,861
Jul 25, 2022126.00p131.90p126.00p126.00p62,849
Jul 22, 2022131.00p133.00p126.72p133.00p118,900
Jul 21, 2022132.50p133.04p128.89p129.50p61,644
Jul 20, 2022135.00p138.00p132.00p132.00p300,061
Jul 19, 2022132.50p142.00p130.55p136.50p196,423
Jul 18, 2022126.50p132.72p125.00p131.00p366,785
Jul 15, 2022119.50p126.50p117.00p125.50p166,087
Jul 14, 2022125.00p127.50p117.00p119.00p179,283
Jul 13, 2022115.00p130.00p112.30p127.00p629,266
Jul 12, 2022103.00p116.00p103.00p116.00p1,670,960
Jul 11, 202299.60p99.60p95.00p95.00p51,248
Jul 8, 202296.60p99.00p94.44p98.00p57,024
Jul 7, 202295.60p97.20p95.40p97.20p27,485
Jul 6, 202294.00p98.16p93.28p96.80p125,837
Jul 5, 202288.80p94.00p87.65p94.00p763,042
Jul 4, 202286.20p89.00p85.98p87.60p613,456
Jul 1, 202286.00p88.00p83.80p86.00p128,955
Jun 30, 202293.00p93.00p84.00p86.00p661,977
Jun 29, 202295.00p97.00p94.80p95.00p28,346
Jun 28, 202294.60p96.80p92.75p93.00p121,442
Jun 27, 202294.60p97.80p92.00p92.00p141,345
Jun 24, 202294.80p97.50p94.40p96.60p49,158
Jun 23, 202295.80p98.20p93.50p95.80p90,689
Jun 22, 202297.80p98.41p94.40p96.00p93,296
Jun 21, 202295.60p99.80p95.00p97.40p279,369
Jun 20, 2022101.50p101.50p92.60p97.40p186,322
Jun 17, 2022106.00p108.94p98.40p98.40p140,477
Jun 16, 2022111.00p114.00p106.00p106.00p120,500
Jun 15, 2022111.00p111.25p107.77p108.00p64,906
Jun 14, 2022116.50p120.52p106.00p108.00p154,146
Jun 13, 2022120.00p123.62p113.93p115.50p145,738
Jun 10, 2022123.00p125.00p121.00p123.50p69,965
Jun 9, 2022128.50p129.61p123.50p125.00p163,268
Jun 8, 2022125.00p130.00p125.00p129.00p896,122
Jun 7, 2022128.00p130.50p128.00p128.00p599,756
Showing 1 to 50 of 252