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
25/04/2023 77.60p 78.60p 77.00p 78.40p 73006
24/04/2023 77.20p 78.60p 75.20p 78.00p 67825
21/04/2023 77.60p 77.80p 76.62p 77.80p 146206
20/04/2023 77.60p 77.86p 77.00p 77.80p 90523
19/04/2023 76.20p 77.80p 76.20p 77.80p 40154
18/04/2023 76.20p 78.80p 76.00p 78.00p 146039
17/04/2023 76.20p 78.60p 75.80p 76.40p 64184
14/04/2023 77.00p 77.80p 76.82p 77.30p 54256
13/04/2023 77.80p 78.00p 75.80p 78.00p 39832
12/04/2023 75.40p 78.10p 75.15p 77.00p 379073
11/04/2023 73.60p 75.40p 70.20p 75.40p 126353
06/04/2023 75.20p 76.00p 70.00p 71.40p 111280
05/04/2023 76.40p 76.74p 74.00p 74.20p 275648
04/04/2023 72.00p 77.22p 71.16p 76.40p 411847
03/04/2023 70.00p 71.80p 65.40p 71.20p 364549
31/03/2023 65.60p 65.94p 64.40p 65.20p 138605
30/03/2023 64.00p 65.80p 63.40p 64.00p 443330
29/03/2023 66.00p 66.50p 63.20p 64.20p 325559
28/03/2023 66.40p 68.00p 65.80p 65.80p 76079
27/03/2023 66.00p 69.80p 66.00p 66.80p 88039
24/03/2023 67.00p 68.51p 66.00p 66.00p 106313
23/03/2023 69.00p 70.55p 67.40p 67.40p 586846
22/03/2023 68.60p 69.66p 68.60p 69.10p 140738
21/03/2023 69.80p 69.80p 67.00p 69.60p 63962
20/03/2023 69.00p 69.80p 66.00p 67.40p 193312
17/03/2023 69.60p 70.00p 67.25p 67.60p 376632
16/03/2023 69.80p 70.00p 66.57p 70.00p 240062
15/03/2023 69.00p 69.80p 66.20p 67.00p 258713
14/03/2023 68.20p 70.00p 67.80p 68.00p 123203
13/03/2023 68.20p 69.80p 68.20p 68.60p 207902
10/03/2023 67.80p 69.80p 67.40p 69.00p 76675
09/03/2023 70.00p 70.58p 67.83p 69.00p 336032
08/03/2023 72.00p 73.80p 69.00p 70.80p 207589
07/03/2023 74.80p 76.80p 72.00p 73.00p 127440
06/03/2023 75.40p 75.40p 73.77p 74.20p 304851
03/03/2023 76.60p 76.60p 74.20p 75.00p 280478
02/03/2023 76.00p 77.70p 75.00p 75.20p 125911
01/03/2023 75.20p 77.40p 75.00p 76.00p 1493403
28/02/2023 72.60p 77.00p 72.60p 75.70p 357239
27/02/2023 74.40p 75.00p 71.09p 72.40p 386321
24/02/2023 76.00p 76.00p 74.33p 75.10p 91235
23/02/2023 75.00p 75.20p 73.40p 74.80p 270779
22/02/2023 75.40p 75.60p 72.28p 73.40p 232557
21/02/2023 76.00p 77.80p 75.60p 75.80p 125781
20/02/2023 77.40p 78.80p 76.20p 76.20p 151810
17/02/2023 75.00p 79.40p 75.00p 77.00p 140377
16/02/2023 76.00p 77.80p 74.48p 76.00p 100547
15/02/2023 75.40p 78.80p 75.12p 78.00p 268545
14/02/2023 78.00p 78.00p 75.00p 77.00p 373612
13/02/2023 82.00p 83.80p 75.00p 77.00p 495127
10/02/2023 85.00p 85.00p 81.00p 82.00p 235111
09/02/2023 83.00p 86.00p 83.00p 83.80p 195607
08/02/2023 85.60p 88.40p 83.82p 84.00p 463618
07/02/2023 88.80p 89.93p 85.40p 86.00p 381425
06/02/2023 90.00p 91.82p 88.20p 88.80p 324870
03/02/2023 88.00p 92.00p 85.36p 92.00p 1522650
02/02/2023 88.00p 90.00p 85.20p 86.00p 310338
01/02/2023 91.00p 93.00p 84.60p 88.60p 296244
31/01/2023 91.40p 94.35p 91.40p 92.80p 28751
30/01/2023 94.00p 95.00p 92.00p 92.00p 105444
27/01/2023 95.00p 95.54p 93.32p 95.00p 135073
26/01/2023 94.00p 96.00p 93.30p 96.00p 582429
25/01/2023 95.00p 98.24p 92.00p 94.00p 437631
24/01/2023 95.60p 97.00p 95.00p 95.20p 534313
23/01/2023 95.00p 100.28p 94.60p 95.00p 451893
20/01/2023 102.00p 105.00p 95.00p 95.00p 278165
19/01/2023 101.00p 105.00p 101.00p 102.50p 92871
18/01/2023 104.00p 105.00p 103.00p 103.00p 187166
17/01/2023 112.00p 113.00p 101.50p 103.00p 510194
16/01/2023 125.00p 127.00p 112.05p 116.00p 396022
13/01/2023 123.00p 126.00p 121.00p 124.00p 234238
12/01/2023 123.00p 127.06p 121.00p 121.00p 358064
11/01/2023 124.00p 127.00p 122.00p 125.50p 242023
10/01/2023 115.50p 126.00p 114.33p 126.00p 233427
09/01/2023 108.00p 116.00p 104.09p 116.00p 125381
06/01/2023 106.00p 108.00p 103.22p 106.50p 68520
05/01/2023 107.00p 107.60p 105.00p 106.50p 41254
04/01/2023 107.00p 107.56p 102.50p 107.00p 54887
03/01/2023 107.00p 108.00p 103.22p 103.50p 44268
30/12/2022 107.00p 107.56p 103.22p 107.00p 10861
29/12/2022 104.00p 107.60p 103.00p 107.00p 72350
28/12/2022 103.00p 110.00p 103.00p 107.50p 100395
23/12/2022 103.00p 107.50p 96.38p 101.00p 236648
22/12/2022 100.00p 100.50p 97.50p 98.00p 95474
21/12/2022 99.00p 101.00p 97.50p 98.00p 120582
20/12/2022 106.00p 107.00p 97.20p 101.50p 154333
19/12/2022 108.00p 110.00p 101.80p 105.50p 589967
16/12/2022 108.00p 109.88p 108.00p 109.00p 58408
15/12/2022 113.50p 115.96p 108.07p 109.00p 105582
14/12/2022 115.00p 117.50p 112.50p 114.00p 161882
13/12/2022 107.00p 116.77p 106.28p 115.25p 298210
12/12/2022 102.00p 108.74p 102.00p 107.00p 195101
09/12/2022 103.50p 109.00p 102.00p 103.00p 179291
08/12/2022 106.00p 106.50p 102.50p 103.00p 313387
07/12/2022 104.00p 106.50p 99.73p 105.50p 226330
06/12/2022 105.00p 109.00p 100.00p 100.00p 170650
05/12/2022 97.80p 110.02p 97.00p 109.50p 499479
02/12/2022 96.20p 98.62p 96.20p 98.00p 682620
01/12/2022 89.00p 97.40p 85.61p 96.60p 424757
30/11/2022 96.60p 97.60p 86.74p 88.40p 385874
29/11/2022 96.20p 97.80p 96.20p 96.80p 26572
28/11/2022 96.40p 98.00p 96.00p 97.60p 234879
25/11/2022 96.20p 97.99p 95.17p 97.60p 757721
24/11/2022 92.00p 95.77p 91.34p 95.60p 644357
23/11/2022 88.00p 94.00p 87.40p 93.60p 1130123
22/11/2022 84.80p 90.00p 79.00p 87.00p 5828520
21/11/2022 80.00p 82.80p 79.10p 80.80p 20254
18/11/2022 80.00p 81.41p 78.80p 80.30p 18926
17/11/2022 80.00p 84.80p 79.00p 79.00p 103087
16/11/2022 79.40p 84.00p 81.28p 82.40p 8373
15/11/2022 79.40p 83.80p 79.30p 80.20p 482353
14/11/2022 72.00p 87.00p 71.17p 78.80p 630760
11/11/2022 69.80p 72.00p 67.74p 72.00p 368636
10/11/2022 68.80p 70.80p 66.31p 68.60p 353806
09/11/2022 69.80p 70.00p 67.00p 68.10p 11761
08/11/2022 69.80p 69.80p 66.40p 67.60p 52228
07/11/2022 69.80p 69.80p 66.40p 67.10p 29934
04/11/2022 66.40p 69.69p 66.19p 66.40p 34479
03/11/2022 69.40p 69.63p 66.50p 67.60p 44150
02/11/2022 69.40p 70.80p 67.31p 68.50p 30111
01/11/2022 69.40p 69.40p 66.88p 67.90p 61143
31/10/2022 67.60p 70.80p 67.11p 67.60p 107986
28/10/2022 68.00p 70.00p 67.40p 69.10p 3277
27/10/2022 68.00p 70.10p 67.68p 69.40p 54802
26/10/2022 68.00p 68.80p 66.38p 67.40p 69382
25/10/2022 68.00p 70.80p 68.00p 70.00p 11321
24/10/2022 67.80p 70.80p 67.00p 67.00p 363491
21/10/2022 66.20p 68.80p 66.20p 67.00p 147325
20/10/2022 68.00p 69.00p 67.20p 68.00p 52539
19/10/2022 67.60p 69.81p 67.25p 67.60p 20555
18/10/2022 70.00p 71.00p 67.25p 67.90p 92588
17/10/2022 68.80p 70.40p 67.80p 70.00p 200435
14/10/2022 63.00p 68.60p 62.20p 65.00p 1474963
13/10/2022 62.00p 64.24p 60.45p 61.40p 1327295
12/10/2022 69.00p 69.74p 62.00p 62.00p 1484907
11/10/2022 71.00p 73.80p 65.15p 67.40p 50358
10/10/2022 71.00p 75.80p 71.00p 71.00p 36381
07/10/2022 71.00p 74.62p 71.00p 71.00p 27933
06/10/2022 74.00p 76.29p 73.00p 73.00p 90611
05/10/2022 76.80p 78.86p 73.00p 73.00p 64960
04/10/2022 78.00p 78.00p 76.00p 76.40p 76674
03/10/2022 77.20p 78.86p 76.00p 76.60p 11823
30/09/2022 77.20p 83.00p 75.20p 76.40p 237600
29/09/2022 81.00p 81.95p 78.35p 79.20p 172921
28/09/2022 83.00p 88.80p 80.53p 82.00p 191018
27/09/2022 92.80p 96.74p 87.00p 87.00p 137673
26/09/2022 95.60p 96.20p 91.17p 91.70p 71570
23/09/2022 94.80p 96.20p 93.20p 93.20p 66409
22/09/2022 101.00p 101.48p 96.00p 96.00p 77432
21/09/2022 104.00p 105.00p 99.00p 101.85p 231774
20/09/2022 104.00p 104.50p 99.40p 100.00p 94353
16/09/2022 104.00p 104.00p 100.35p 104.00p 28698
15/09/2022 100.00p 104.00p 98.80p 102.00p 113670
14/09/2022 102.00p 104.00p 100.00p 100.00p 17286
13/09/2022 104.50p 105.00p 98.80p 105.00p 60756
12/09/2022 104.00p 104.41p 101.25p 104.00p 14756
09/09/2022 101.00p 105.00p 101.00p 105.00p 63367
08/09/2022 99.20p 103.90p 99.00p 99.00p 15534
07/09/2022 103.50p 104.50p 100.73p 103.00p 113914
06/09/2022 99.40p 102.86p 99.40p 100.85p 68654
05/09/2022 100.50p 105.39p 100.00p 100.70p 88047
02/09/2022 104.00p 112.00p 100.65p 103.00p 513073
01/09/2022 100.50p 102.50p 100.00p 100.00p 77042
31/08/2022 100.00p 104.00p 99.13p 101.00p 184639
30/08/2022 101.50p 104.00p 99.20p 100.00p 209684
26/08/2022 95.20p 100.12p 95.20p 99.75p 23014
25/08/2022 97.00p 98.80p 95.20p 95.20p 14601
24/08/2022 101.00p 101.26p 95.20p 95.20p 69334
23/08/2022 102.50p 102.50p 101.00p 101.00p 31057
22/08/2022 102.50p 106.12p 101.00p 103.00p 37515
19/08/2022 104.00p 107.50p 103.00p 103.00p 20692
18/08/2022 101.50p 107.00p 101.50p 103.50p 75681
17/08/2022 104.00p 106.38p 101.00p 101.00p 67125
16/08/2022 105.00p 108.36p 104.00p 105.25p 111611
15/08/2022 99.20p 107.02p 99.20p 105.00p 149799
12/08/2022 101.00p 102.50p 98.20p 100.35p 193416
11/08/2022 99.80p 101.50p 97.80p 100.00p 181783
10/08/2022 105.50p 109.50p 98.00p 98.60p 195867
09/08/2022 110.50p 115.00p 103.87p 107.00p 204969
08/08/2022 110.50p 114.50p 110.50p 110.50p 13807
05/08/2022 113.50p 116.29p 111.00p 115.00p 69813
04/08/2022 120.00p 121.00p 110.50p 111.75p 258136
03/08/2022 126.00p 126.00p 121.00p 122.00p 38582
02/08/2022 126.00p 129.00p 124.00p 124.00p 48415
01/08/2022 130.00p 133.00p 126.40p 128.00p 120638
29/07/2022 131.50p 136.00p 130.30p 135.25p 50834
28/07/2022 133.50p 137.05p 130.00p 135.00p 271501
27/07/2022 131.00p 137.64p 129.17p 137.25p 83713
26/07/2022 128.00p 132.00p 125.67p 132.00p 106678
25/07/2022 126.00p 131.90p 126.00p 126.00p 62601
22/07/2022 131.00p 133.00p 126.72p 133.00p 118900
21/07/2022 132.50p 133.04p 128.89p 129.50p 61524
20/07/2022 135.00p 138.00p 132.00p 132.00p 292559
19/07/2022 132.50p 142.00p 130.55p 136.50p 196423
18/07/2022 130.00p 132.72p 125.00p 131.00p 366785
15/07/2022 119.50p 126.50p 117.00p 125.50p 166087
14/07/2022 125.00p 127.50p 117.00p 119.00p 178788
13/07/2022 115.00p 130.00p 112.30p 127.00p 629244
12/07/2022 103.00p 116.00p 103.00p 116.00p 1670497
11/07/2022 99.60p 99.60p 95.00p 95.00p 51248

*Close Price adjusted for both dividends and splits