1. Share Prices

  2. Knights Group Holdings PLC (KGH)

151.00p+0.00 (+0.00%)05 Dec 2025, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Knights Group Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025151.00p154.50p146.50p151.00p162,448
Dec 4, 2025152.00p156.50p150.00p151.00p144,297
Dec 3, 2025155.50p156.50p152.09p152.50p136,048
Dec 2, 2025158.00p160.70p152.02p154.00p80,516
Dec 1, 2025162.00p163.00p158.00p159.00p172,575
Nov 28, 2025162.00p169.50p157.30p159.50p163,966
Nov 27, 2025167.00p170.00p162.21p163.50p113,040
Nov 26, 2025170.00p174.50p165.30p165.50p39,179
Nov 25, 2025166.00p172.50p166.00p170.00p121,278
Nov 24, 2025166.00p177.50p166.00p169.00p93,660
Nov 21, 2025169.50p175.00p168.00p174.00p61,023
Nov 20, 2025166.50p173.00p165.50p171.00p48,926
Nov 19, 2025170.50p175.00p168.00p170.00p79,956
Nov 18, 2025167.50p174.00p167.37p173.00p43,552
Nov 17, 2025173.50p174.00p169.00p169.00p79,241
Nov 14, 2025170.50p174.70p168.00p174.00p292,738
Nov 13, 2025170.50p174.00p170.00p170.00p53,545
Nov 12, 2025174.00p174.50p169.00p174.00p94,177
Nov 11, 2025168.50p174.87p168.50p174.00p100,862
Nov 10, 2025169.50p174.00p167.75p169.50p99,756
Nov 7, 2025173.00p180.00p170.00p170.00p105,077
Nov 6, 2025177.00p179.23p173.50p173.50p122,563
Nov 5, 2025172.00p180.00p172.00p177.50p99,575
Nov 4, 2025169.50p174.76p165.50p173.00p177,110
Nov 3, 2025168.50p173.00p166.50p172.00p114,995
Oct 31, 2025170.50p174.00p165.00p168.50p165,591
Oct 30, 2025172.50p177.50p169.94p171.00p157,157
Oct 29, 2025176.00p180.00p170.50p170.50p86,927
Oct 28, 2025175.50p179.00p173.00p175.50p73,213
Oct 27, 2025183.50p183.50p176.00p176.00p109,673
Oct 24, 2025189.50p191.50p181.00p181.50p229,679
Oct 23, 2025192.00p195.00p189.50p190.00p177,900
Oct 22, 2025192.50p196.50p192.00p192.00p316,432
Oct 21, 2025191.50p197.00p188.50p195.00p187,094
Oct 20, 2025188.00p193.00p188.00p191.50p149,918
Oct 17, 2025190.00p192.50p189.50p190.00p71,551
Oct 16, 2025190.00p193.00p189.00p191.00p455,865
Oct 15, 2025192.00p192.50p189.00p190.50p65,989
Oct 14, 2025188.00p191.28p188.00p189.50p96,265
Oct 13, 2025185.00p191.00p185.00p188.00p79,652
Oct 10, 2025190.50p191.66p186.00p188.00p95,973
Oct 9, 2025190.00p193.00p188.50p188.50p47,134
Oct 8, 2025197.00p201.00p190.00p191.50p113,578
Oct 7, 2025198.00p202.00p198.00p198.00p102,369
Oct 6, 2025208.00p210.00p197.00p197.00p31,582
Oct 3, 2025208.00p210.00p193.22p207.00p309,666
Oct 2, 2025202.00p213.00p200.30p210.00p613,516
Oct 1, 2025194.50p200.00p193.00p200.00p256,196
Sep 30, 2025194.00p195.50p190.00p194.50p89,149
Sep 29, 2025194.00p195.50p186.51p192.50p214,731
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.