129.00p+10.50 (+8.86%)28 Mar 2024, 11:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Knights Group Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 27, 2024116.00p118.50p115.80p118.50p48,219
Mar 26, 2024116.00p118.37p115.00p117.50p260,657
Mar 25, 2024119.50p119.50p116.00p116.50p88,010
Mar 22, 2024119.00p121.69p118.00p120.00p63,642
Mar 21, 2024119.00p121.45p116.78p120.50p58,593
Mar 20, 2024116.50p124.00p116.33p119.00p37,503
Mar 19, 2024121.00p123.00p115.65p116.00p104,760
Mar 18, 2024120.00p124.00p119.00p124.00p77,963
Mar 15, 2024117.00p123.50p117.00p119.50p95,715
Mar 14, 2024124.50p124.50p119.50p119.50p56,796
Mar 13, 2024122.00p125.00p120.00p125.00p52,831
Mar 12, 2024116.50p121.97p116.50p119.00p44,115
Mar 11, 2024116.00p122.00p116.00p119.00p80,344
Mar 8, 2024117.00p120.68p116.00p119.50p83,291
Mar 7, 2024118.50p119.50p116.17p119.00p73,074
Mar 6, 2024116.00p119.50p115.42p116.00p83,320
Mar 5, 2024115.00p119.50p115.00p119.00p141,834
Mar 4, 2024119.50p122.00p115.00p115.00p94,811
Mar 1, 2024115.50p121.00p115.50p118.50p129,952
Feb 29, 2024116.00p123.50p115.00p117.50p139,469
Feb 28, 2024128.00p128.00p117.50p118.00p428,645
Feb 27, 2024126.00p127.50p124.50p126.50p51,230
Feb 26, 2024127.50p132.00p119.77p125.00p268,433
Feb 23, 2024130.50p134.78p127.50p133.50p89,455
Feb 22, 2024135.00p136.00p130.50p133.00p52,429
Feb 21, 2024135.00p135.00p130.50p134.50p58,751
Feb 20, 2024135.00p135.78p134.00p134.00p51,107
Feb 19, 2024137.50p137.50p136.05p136.75p110,856
Feb 16, 2024137.50p137.50p134.00p136.00p192,186
Feb 15, 2024137.50p139.76p135.50p137.50p104,216
Feb 14, 2024136.50p137.50p133.25p135.50p241,200
Feb 13, 2024134.00p137.50p132.00p133.50p392,715
Feb 12, 2024132.00p137.98p132.00p134.00p545,754
Feb 9, 2024135.00p135.87p131.50p134.25p123,084
Feb 8, 2024130.00p135.00p127.50p132.00p96,298
Feb 7, 2024132.00p135.00p129.47p132.00p43,335
Feb 6, 2024131.00p135.00p127.95p132.00p97,314
Feb 5, 2024132.50p133.62p130.00p132.00p113,386
Feb 2, 2024130.00p133.62p127.00p127.00p50,170
Feb 1, 2024130.50p135.00p130.00p130.00p39,617
Jan 31, 2024130.00p134.00p129.25p130.00p44,435
Jan 30, 2024130.00p135.00p130.00p130.00p70,459
Jan 29, 2024134.50p135.00p130.50p132.50p121,039
Jan 26, 2024129.50p138.00p129.00p132.00p343,941
Jan 25, 2024128.50p133.00p126.38p130.00p153,476
Jan 24, 2024125.00p128.50p123.00p128.50p52,446
Jan 23, 2024122.00p127.55p121.00p123.50p126,783
Jan 22, 2024120.50p124.50p120.00p122.50p47,352
Jan 19, 2024120.00p123.50p120.00p120.00p65,900
Jan 18, 2024121.00p123.50p120.36p120.50p57,356
Showing 1 to 50 of 253