402.00p+12.00 (+3.08%)25 Feb 2021, 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
Feb 24, 2021406.00p410.00p381.00p390.00p85,063
Feb 23, 2021406.00p412.00p401.47p409.00p275,150
Feb 22, 2021409.00p415.00p404.00p405.00p62,487
Feb 19, 2021408.00p409.00p401.20p405.00p178,540
Feb 18, 2021410.00p410.00p401.00p409.00p60,717
Feb 17, 2021405.00p409.00p401.06p409.00p331,598
Feb 16, 2021410.00p410.00p403.00p405.00p207,347
Feb 15, 2021404.00p418.63p403.00p405.00p196,399
Feb 12, 2021399.00p409.00p399.00p401.00p925,977
Feb 11, 2021410.00p410.00p398.00p403.00p334,891
Feb 10, 2021410.00p410.00p396.00p402.00p29,633
Feb 9, 2021404.00p409.00p400.00p404.00p21,833
Feb 8, 2021403.00p408.68p392.00p405.00p16,254
Feb 5, 2021419.00p419.00p399.00p403.00p162,291
Feb 4, 2021399.00p405.10p399.00p405.00p44,613
Feb 3, 2021402.00p409.00p400.00p405.00p17,762
Feb 2, 2021403.00p406.00p396.00p400.00p53,640
Feb 1, 2021403.00p406.04p392.00p403.00p139,511
Jan 29, 2021410.00p416.00p390.00p391.00p17,689,270
Jan 28, 2021415.00p415.00p406.00p409.50p51,060
Jan 27, 2021406.00p420.00p402.00p416.00p85,354
Jan 26, 2021411.00p419.00p410.00p414.00p180,726
Jan 25, 2021419.00p419.00p400.00p410.00p48,591
Jan 22, 2021386.00p418.00p386.00p410.00p207,064
Jan 21, 2021383.00p390.00p382.00p392.00p37,330
Jan 20, 2021383.00p385.00p363.00p385.00p51,199
Jan 19, 2021359.00p380.00p355.15p365.00p1,315,050
Jan 18, 2021366.00p378.50p358.00p358.00p46,062
Jan 15, 2021361.00p379.00p360.00p360.00p68,254
Jan 14, 2021375.00p378.00p360.00p360.00p32,269
Jan 13, 2021381.00p388.00p368.15p376.00p23,651
Jan 12, 2021375.00p389.00p371.00p380.00p111,505
Jan 11, 2021375.00p388.00p367.00p386.00p17,605
Jan 8, 2021374.00p399.35p368.00p368.00p58,842
Jan 7, 2021380.00p407.55p373.85p376.00p51,041
Jan 6, 2021412.00p412.00p377.00p377.00p63,610
Jan 5, 2021402.00p402.00p392.23p400.00p34,767
Jan 4, 2021391.00p405.03p385.00p390.00p28,074
Dec 31, 2020395.00p400.63p390.00p393.50p6,632
Dec 30, 2020399.00p399.00p386.00p386.00p12,177
Dec 29, 2020397.00p401.00p379.54p390.00p31,473
Dec 24, 2020399.00p402.00p381.00p392.00p9,181
Dec 23, 2020397.00p397.00p379.00p379.00p15,536
Dec 22, 2020392.00p400.00p380.00p390.00p173,302
Dec 21, 2020407.00p407.00p380.00p380.00p4,628
Dec 18, 2020400.00p400.00p387.70p390.00p55,327
Dec 17, 2020401.00p402.00p390.00p400.00p25,524
Dec 16, 2020398.00p401.00p385.00p399.00p91,236
Dec 15, 2020406.00p410.00p395.00p395.00p132,700
Dec 14, 2020417.00p417.00p405.00p410.00p11,613
Showing 1 to 50 of 254