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
22/11/2024 108.50p 110.00p 108.00p 110.00p 46687
21/11/2024 110.00p 112.50p 108.21p 109.00p 170398
20/11/2024 109.00p 114.50p 108.50p 110.00p 223844
19/11/2024 106.00p 108.00p 103.62p 107.50p 116564
18/11/2024 107.00p 109.15p 105.00p 105.00p 71317
15/11/2024 110.00p 110.00p 106.00p 109.50p 122088
14/11/2024 115.00p 115.00p 106.50p 106.50p 192757
13/11/2024 116.00p 119.60p 114.00p 114.00p 60216
12/11/2024 115.50p 121.00p 115.50p 115.50p 195722
11/11/2024 117.50p 119.00p 115.50p 115.50p 538775
08/11/2024 122.50p 123.00p 118.00p 118.00p 59387
07/11/2024 120.50p 123.00p 116.00p 116.00p 62681
06/11/2024 122.00p 122.50p 115.50p 120.00p 35409
05/11/2024 116.50p 122.00p 115.50p 122.00p 64629
04/11/2024 115.50p 121.45p 115.00p 116.50p 107902
01/11/2024 124.00p 124.00p 115.00p 118.00p 213695
31/10/2024 124.50p 124.50p 119.00p 124.50p 54100
30/10/2024 110.00p 124.00p 110.00p 124.00p 942976
29/10/2024 119.00p 121.50p 110.27p 112.00p 228892
28/10/2024 125.50p 129.00p 117.50p 117.50p 226517
25/10/2024 125.50p 128.50p 125.00p 125.00p 58542
24/10/2024 125.00p 128.50p 125.00p 126.00p 49844
23/10/2024 125.00p 128.50p 125.00p 125.00p 43751
22/10/2024 125.00p 127.00p 124.57p 125.50p 118094
21/10/2024 126.00p 128.50p 124.21p 126.00p 176426
18/10/2024 126.50p 129.00p 124.30p 125.50p 149598
17/10/2024 125.00p 127.00p 121.82p 125.50p 194680
16/10/2024 125.00p 128.50p 124.50p 124.50p 108915
15/10/2024 125.00p 128.50p 124.00p 127.00p 59883
14/10/2024 125.00p 129.00p 123.27p 126.00p 166542
11/10/2024 126.00p 128.00p 125.00p 128.00p 48240
10/10/2024 128.00p 128.00p 125.16p 128.00p 57986
09/10/2024 125.00p 128.00p 125.00p 128.00p 61608
08/10/2024 129.00p 129.00p 125.00p 126.00p 142788
07/10/2024 125.00p 129.00p 125.00p 129.00p 127959
04/10/2024 128.50p 129.00p 125.00p 129.00p 76026
03/10/2024 125.50p 128.50p 123.60p 125.00p 104505
02/10/2024 125.00p 128.00p 124.50p 125.50p 195196
01/10/2024 128.00p 129.00p 125.00p 125.00p 116796
30/09/2024 135.00p 135.00p 123.75p 127.00p 319850
27/09/2024 130.50p 134.50p 128.00p 130.00p 61385
26/09/2024 130.50p 134.50p 128.00p 130.00p 46480
25/09/2024 133.00p 135.00p 130.50p 130.50p 42139
24/09/2024 131.50p 137.00p 131.50p 135.00p 69514
23/09/2024 134.50p 138.00p 131.50p 132.00p 58523
20/09/2024 132.00p 138.50p 132.00p 138.50p 57952
19/09/2024 134.00p 137.50p 132.50p 137.50p 21349
18/09/2024 139.50p 139.50p 132.50p 136.00p 56799
17/09/2024 133.50p 139.00p 133.50p 136.00p 87250
16/09/2024 135.50p 139.50p 130.20p 133.50p 167589
13/09/2024 131.50p 135.50p 131.50p 134.50p 73544
12/09/2024 135.50p 135.50p 130.00p 131.00p 29624
11/09/2024 133.00p 136.00p 130.00p 130.00p 37554
10/09/2024 135.00p 135.50p 132.00p 132.50p 273473
09/09/2024 130.00p 136.95p 128.32p 135.00p 310162
06/09/2024 127.00p 130.00p 125.00p 125.00p 105000
05/09/2024 125.00p 128.15p 125.00p 126.00p 59119
04/09/2024 125.00p 129.50p 125.00p 125.00p 80386
03/09/2024 125.00p 131.50p 125.00p 125.00p 63469
30/08/2024 125.00p 130.00p 123.50p 123.50p 30019
29/08/2024 130.50p 132.00p 124.50p 124.50p 61209
28/08/2024 130.50p 130.60p 125.00p 128.50p 85418
27/08/2024 132.00p 132.00p 125.71p 131.00p 160905
23/08/2024 128.50p 132.00p 124.50p 132.00p 130747
22/08/2024 126.00p 131.50p 124.00p 124.00p 34289
21/08/2024 126.00p 128.00p 124.00p 126.00p 51523
20/08/2024 129.00p 131.50p 125.98p 128.00p 70450
19/08/2024 131.50p 132.00p 126.00p 129.50p 42472
16/08/2024 130.00p 131.50p 126.82p 129.50p 16028
15/08/2024 129.50p 131.50p 126.00p 127.00p 11534
14/08/2024 131.50p 131.50p 124.70p 130.00p 39406
13/08/2024 131.00p 131.23p 123.80p 125.75p 93520
12/08/2024 129.50p 131.00p 126.10p 128.00p 40444
09/08/2024 128.50p 131.90p 128.00p 129.50p 56742
08/08/2024 132.50p 133.00p 128.50p 131.00p 23043
07/08/2024 132.50p 132.50p 129.50p 130.50p 52800
06/08/2024 129.50p 133.00p 128.23p 133.00p 22281
05/08/2024 132.00p 134.50p 123.00p 127.00p 227810
02/08/2024 137.50p 140.50p 133.70p 136.00p 63776
01/08/2024 137.00p 141.20p 136.00p 138.00p 112184
31/07/2024 136.00p 136.00p 130.00p 136.00p 91538
30/07/2024 130.50p 135.00p 130.00p 135.00p 168046
29/07/2024 129.00p 132.50p 128.00p 130.50p 214101
26/07/2024 130.00p 133.00p 128.50p 128.50p 56845
25/07/2024 133.00p 137.50p 130.00p 133.00p 6917
24/07/2024 135.00p 138.50p 132.00p 135.00p 28993
23/07/2024 135.50p 138.50p 134.10p 135.00p 452273
22/07/2024 135.50p 139.00p 135.00p 135.00p 35666
19/07/2024 136.00p 138.50p 135.75p 136.00p 25257
18/07/2024 131.50p 137.50p 131.50p 135.00p 128531
17/07/2024 134.00p 135.50p 130.50p 134.00p 61510
16/07/2024 133.00p 134.70p 131.00p 133.00p 15546
15/07/2024 133.00p 135.50p 131.00p 133.00p 38427
12/07/2024 132.00p 134.00p 130.15p 131.50p 72226
11/07/2024 135.50p 135.50p 127.67p 130.50p 392518
10/07/2024 132.50p 136.00p 131.50p 136.00p 69176
09/07/2024 135.00p 136.46p 129.22p 132.00p 578213
08/07/2024 145.50p 146.00p 128.60p 138.00p 501229
05/07/2024 139.00p 145.00p 138.25p 145.00p 199261
04/07/2024 143.00p 144.50p 139.11p 141.75p 36129
03/07/2024 143.00p 145.00p 139.00p 139.00p 97242
02/07/2024 142.50p 145.47p 140.64p 145.00p 136397
01/07/2024 141.50p 141.50p 137.00p 139.50p 50518
28/06/2024 142.00p 142.00p 137.00p 142.00p 8645
27/06/2024 138.00p 142.00p 135.00p 140.00p 43252
26/06/2024 141.50p 141.50p 135.13p 141.50p 42279
25/06/2024 141.00p 141.50p 135.50p 141.00p 74721
24/06/2024 137.50p 141.50p 137.37p 138.00p 129943
21/06/2024 139.00p 140.47p 137.40p 139.00p 44872
20/06/2024 138.50p 139.00p 138.00p 139.00p 26461
19/06/2024 140.00p 140.25p 138.00p 139.00p 40584
18/06/2024 144.50p 144.50p 139.40p 142.00p 18957
17/06/2024 144.50p 144.50p 139.00p 141.50p 34125
14/06/2024 150.00p 152.50p 137.50p 137.50p 136724
13/06/2024 144.50p 153.00p 144.50p 152.00p 114427
12/06/2024 144.50p 145.00p 137.00p 145.00p 42702
11/06/2024 140.00p 140.00p 137.15p 140.00p 31167
10/06/2024 137.00p 145.00p 136.66p 139.50p 80871
07/06/2024 144.50p 145.00p 140.15p 144.50p 65133
06/06/2024 139.50p 145.00p 139.00p 145.00p 185118
05/06/2024 140.00p 140.00p 137.00p 140.00p 99241
04/06/2024 138.00p 140.00p 134.50p 140.00p 97758
03/06/2024 136.00p 139.50p 132.50p 136.00p 109828
31/05/2024 135.50p 140.00p 133.55p 136.00p 120531
30/05/2024 138.50p 144.00p 133.98p 137.50p 164068
29/05/2024 144.00p 147.50p 135.50p 140.00p 221392
28/05/2024 149.50p 150.00p 142.00p 145.25p 68259
24/05/2024 146.50p 150.00p 145.00p 150.00p 46065
23/05/2024 150.50p 160.00p 146.35p 150.00p 500313
22/05/2024 152.50p 158.96p 152.16p 154.50p 44996
21/05/2024 152.50p 158.50p 149.50p 155.00p 98672
20/05/2024 143.00p 159.35p 142.45p 156.00p 323529
17/05/2024 140.50p 146.50p 139.66p 141.50p 158050
16/05/2024 147.00p 147.00p 140.50p 143.50p 47435
15/05/2024 144.00p 149.50p 140.00p 147.00p 414505
14/05/2024 138.50p 146.00p 138.10p 143.50p 112647
13/05/2024 136.00p 140.88p 134.60p 137.75p 229514
10/05/2024 138.00p 138.82p 131.62p 136.00p 87721
09/05/2024 137.50p 138.00p 130.50p 135.00p 49952
08/05/2024 132.00p 138.00p 132.00p 138.00p 28966
07/05/2024 131.00p 133.31p 130.00p 131.00p 141738
03/05/2024 132.00p 133.95p 132.00p 132.00p 92706
02/05/2024 132.50p 133.73p 131.18p 133.50p 46585
01/05/2024 133.00p 134.00p 124.00p 132.00p 201471
30/04/2024 126.50p 130.00p 122.00p 129.50p 110797
29/04/2024 127.00p 129.00p 124.50p 127.00p 86299
26/04/2024 124.00p 126.50p 122.23p 125.50p 40418
25/04/2024 124.00p 127.00p 120.80p 124.00p 45502
24/04/2024 121.00p 127.02p 120.00p 125.00p 162709
23/04/2024 121.50p 123.95p 121.00p 122.75p 23234
22/04/2024 121.00p 124.75p 121.00p 121.00p 46594
19/04/2024 122.00p 124.50p 121.00p 122.00p 30526
18/04/2024 121.50p 125.00p 121.39p 125.00p 26606
17/04/2024 120.00p 124.00p 120.00p 121.00p 17506
16/04/2024 117.00p 123.86p 116.97p 120.00p 74698
15/04/2024 120.50p 125.00p 118.00p 118.00p 43507
12/04/2024 122.00p 127.23p 120.00p 120.00p 72036
11/04/2024 122.00p 125.18p 120.50p 124.50p 34653
10/04/2024 127.00p 128.00p 122.00p 122.00p 30202
09/04/2024 120.50p 127.50p 120.50p 124.00p 35754
08/04/2024 125.00p 127.00p 120.50p 125.50p 76277
05/04/2024 127.00p 129.85p 126.02p 126.50p 85983
04/04/2024 131.00p 133.50p 125.00p 129.00p 183862
03/04/2024 130.00p 130.00p 128.00p 130.00p 137711
02/04/2024 128.00p 132.00p 127.96p 128.00p 124122
28/03/2024 120.00p 129.63p 117.50p 128.00p 221688
27/03/2024 116.00p 118.50p 115.80p 118.50p 48219
26/03/2024 116.00p 118.37p 115.00p 117.50p 259547
25/03/2024 119.50p 119.50p 116.00p 116.50p 88010
22/03/2024 119.00p 121.69p 118.00p 120.00p 63642
21/03/2024 119.00p 121.45p 116.78p 120.50p 58593
20/03/2024 121.00p 121.00p 116.00p 119.00p 37503
19/03/2024 121.00p 123.00p 115.65p 116.00p 104521
18/03/2024 120.00p 124.00p 119.00p 124.00p 77641
15/03/2024 117.00p 123.50p 117.00p 119.50p 95715
14/03/2024 124.50p 124.50p 119.50p 119.50p 56594
13/03/2024 122.00p 125.00p 120.00p 125.00p 52714
12/03/2024 116.50p 121.97p 116.50p 119.00p 44115
11/03/2024 116.00p 122.00p 116.00p 119.00p 80344
08/03/2024 117.00p 120.68p 116.00p 119.50p 83291
07/03/2024 118.50p 119.50p 116.17p 119.00p 73074
06/03/2024 116.00p 119.50p 115.42p 116.00p 83320
05/03/2024 115.00p 119.50p 115.00p 119.00p 141834
04/03/2024 119.50p 122.00p 115.00p 115.00p 94811
01/03/2024 115.50p 121.00p 115.50p 118.50p 129952
29/02/2024 116.00p 123.50p 115.00p 117.50p 139469
28/02/2024 128.00p 128.00p 117.50p 118.00p 428645
27/02/2024 126.00p 127.50p 124.50p 126.50p 50222
26/02/2024 127.50p 132.00p 119.77p 125.00p 268433
23/02/2024 130.50p 134.77p 127.50p 133.50p 89455
22/02/2024 135.00p 136.00p 130.50p 133.00p 52429
21/02/2024 135.00p 135.00p 130.50p 134.50p 58751
20/02/2024 135.00p 135.78p 134.00p 134.00p 51107
19/02/2024 137.50p 137.50p 136.05p 136.75p 110856
16/02/2024 137.50p 137.50p 134.00p 136.00p 192186
15/02/2024 137.50p 139.76p 135.50p 137.50p 104216
14/02/2024 136.50p 137.50p 133.25p 135.50p 241200
13/02/2024 134.00p 137.50p 132.00p 133.50p 392715
12/02/2024 132.00p 137.98p 132.00p 134.00p 545754
09/02/2024 135.00p 135.86p 131.50p 134.25p 117647

*Close Price adjusted for both dividends and splits