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
22/09/2021 425.00p 430.00p 421.00p 430.00p 87747
21/09/2021 424.00p 430.00p 411.00p 430.00p 239245
20/09/2021 420.00p 425.16p 419.00p 423.50p 202494
17/09/2021 421.00p 425.16p 420.00p 420.00p 16142
16/09/2021 421.00p 428.80p 421.00p 424.50p 8826
15/09/2021 421.00p 427.00p 419.00p 425.00p 33965
14/09/2021 414.00p 425.24p 411.00p 420.00p 39786
13/09/2021 410.00p 426.60p 399.00p 425.00p 41166
10/09/2021 411.00p 427.00p 404.00p 420.00p 21980
09/09/2021 401.00p 427.00p 400.00p 400.00p 22504
08/09/2021 393.00p 423.00p 391.00p 422.00p 124564
07/09/2021 398.00p 418.00p 391.00p 405.00p 39617
06/09/2021 396.00p 422.00p 396.00p 422.00p 302627
03/09/2021 409.00p 413.00p 400.00p 406.50p 542999
02/09/2021 411.00p 411.00p 402.32p 405.00p 25618
01/09/2021 400.00p 411.00p 400.00p 409.00p 79675
31/08/2021 396.00p 416.00p 396.00p 410.00p 10750
30/08/2021 409.00p 418.73p 396.96p 400.00p 48263
27/08/2021 409.00p 418.73p 396.96p 400.00p 48263
26/08/2021 401.00p 416.08p 400.00p 400.00p 5944
25/08/2021 401.00p 410.00p 401.00p 402.00p 18546
24/08/2021 406.00p 411.00p 401.00p 405.00p 7207
23/08/2021 414.00p 423.88p 397.80p 414.00p 4359
20/08/2021 400.00p 415.00p 396.00p 396.00p 25124
19/08/2021 405.00p 409.68p 397.33p 403.00p 17809
18/08/2021 405.00p 412.00p 404.75p 407.00p 8808
17/08/2021 407.00p 411.99p 401.00p 410.00p 38548
16/08/2021 404.00p 415.00p 397.00p 410.00p 16089
13/08/2021 402.00p 416.44p 397.00p 401.00p 19051
12/08/2021 403.00p 414.00p 402.00p 407.00p 21933
11/08/2021 401.00p 418.35p 400.00p 405.00p 51110
10/08/2021 401.00p 429.00p 400.00p 413.50p 14222
09/08/2021 402.00p 412.50p 396.78p 412.50p 69129
06/08/2021 401.00p 414.00p 396.00p 396.00p 32428
05/08/2021 414.00p 424.52p 397.80p 400.00p 36284
04/08/2021 400.00p 412.24p 396.00p 406.50p 31434
03/08/2021 419.00p 419.00p 401.00p 408.00p 38370
02/08/2021 409.00p 420.00p 400.99p 407.50p 51017
30/07/2021 401.00p 433.55p 401.00p 410.00p 230026
29/07/2021 406.00p 430.64p 406.00p 422.00p 32131
28/07/2021 406.00p 420.56p 405.00p 411.00p 14838
27/07/2021 428.00p 429.00p 410.00p 410.00p 333966
26/07/2021 411.00p 430.00p 406.65p 418.00p 27880
23/07/2021 411.00p 429.00p 405.00p 405.00p 22230
22/07/2021 424.00p 429.00p 410.00p 415.00p 42599
21/07/2021 421.00p 429.00p 416.00p 423.00p 18668
20/07/2021 442.00p 448.00p 420.00p 420.00p 480779
19/07/2021 431.00p 445.00p 430.00p 440.00p 21956
16/07/2021 441.00p 444.00p 430.00p 430.00p 12403
15/07/2021 441.00p 449.78p 436.25p 445.00p 1484583
14/07/2021 432.00p 450.00p 432.00p 442.00p 36440
13/07/2021 440.00p 455.00p 429.55p 445.00p 30429
12/07/2021 450.00p 454.79p 434.00p 440.00p 33728
09/07/2021 449.00p 450.00p 440.00p 445.00p 17514
08/07/2021 450.00p 450.00p 440.00p 440.00p 30923
07/07/2021 421.00p 450.00p 421.00p 450.00p 62242
06/07/2021 411.00p 441.00p 410.94p 432.00p 84004
05/07/2021 411.00p 416.94p 405.00p 412.00p 45012
02/07/2021 415.00p 418.00p 405.00p 410.00p 8799
01/07/2021 400.00p 415.70p 391.00p 410.00p 25955
30/06/2021 417.00p 418.00p 392.37p 418.00p 30129
29/06/2021 410.00p 409.98p 395.00p 404.50p 61768
28/06/2021 410.00p 414.00p 391.00p 402.50p 1431359
25/06/2021 409.00p 410.00p 389.14p 410.00p 497086
24/06/2021 401.00p 413.00p 393.00p 413.00p 19427
23/06/2021 393.00p 402.00p 380.00p 402.00p 18473
22/06/2021 383.00p 398.00p 376.22p 398.00p 26453
21/06/2021 405.00p 405.00p 375.00p 375.00p 25352
18/06/2021 391.00p 404.00p 391.00p 398.00p 6875
17/06/2021 390.00p 404.00p 387.03p 404.00p 28052
16/06/2021 392.00p 397.00p 385.00p 390.00p 53010
15/06/2021 391.00p 394.00p 384.50p 390.00p 543277
14/06/2021 390.00p 398.55p 380.00p 390.00p 1594774
11/06/2021 373.00p 398.35p 368.30p 380.00p 351099
10/06/2021 397.00p 414.00p 385.00p 385.00p 24649
09/06/2021 391.00p 410.00p 387.00p 387.00p 25354
08/06/2021 400.00p 410.00p 391.00p 405.00p 24541
07/06/2021 400.00p 415.18p 392.47p 410.00p 28474
04/06/2021 401.00p 421.93p 400.00p 400.00p 13589
03/06/2021 409.00p 418.55p 401.95p 415.00p 38278
02/06/2021 410.00p 428.53p 408.00p 415.00p 413469
01/06/2021 411.00p 429.00p 410.00p 410.00p 17405
28/05/2021 414.00p 426.30p 411.00p 418.00p 266096
27/05/2021 418.00p 422.00p 410.78p 420.00p 55207
26/05/2021 416.00p 420.36p 410.00p 410.00p 16648
25/05/2021 430.00p 430.00p 413.82p 414.00p 20558
24/05/2021 439.00p 439.00p 411.08p 420.00p 22193
21/05/2021 418.00p 436.00p 412.17p 418.00p 53368
20/05/2021 425.00p 438.21p 410.00p 428.00p 41182
19/05/2021 435.00p 449.52p 411.00p 420.00p 101376
18/05/2021 436.00p 444.50p 412.00p 434.00p 81739
17/05/2021 445.00p 445.00p 425.85p 436.00p 72648
14/05/2021 435.00p 440.00p 425.40p 440.00p 177749
13/05/2021 428.00p 439.00p 428.00p 435.00p 29998
12/05/2021 440.00p 440.00p 428.00p 435.00p 22456
11/05/2021 440.00p 440.00p 431.15p 435.00p 7179
10/05/2021 439.00p 442.00p 428.00p 439.00p 50711
07/05/2021 445.00p 445.00p 439.75p 442.00p 87918
06/05/2021 438.00p 445.00p 433.00p 445.00p 200046
05/05/2021 442.00p 445.00p 431.00p 437.50p 68973
04/05/2021 445.00p 445.00p 425.00p 445.00p 605314
30/04/2021 444.00p 445.00p 424.45p 445.00p 35190
29/04/2021 444.00p 447.00p 431.15p 445.00p 28374
28/04/2021 444.00p 448.00p 423.14p 435.00p 55635
27/04/2021 437.00p 445.00p 422.75p 433.50p 51126
26/04/2021 434.00p 449.32p 417.00p 433.00p 39961
23/04/2021 464.00p 469.58p 434.00p 434.00p 24369
22/04/2021 449.00p 472.00p 447.00p 447.00p 53584
21/04/2021 460.00p 472.00p 459.40p 465.00p 330903
20/04/2021 461.00p 463.80p 450.50p 461.00p 14014
19/04/2021 448.00p 459.16p 442.63p 448.00p 24575
16/04/2021 432.00p 454.00p 431.10p 454.00p 41973
15/04/2021 447.00p 448.00p 432.00p 432.00p 8151
14/04/2021 435.00p 448.00p 424.80p 448.00p 31447
13/04/2021 431.00p 435.00p 423.96p 435.00p 6429
12/04/2021 420.00p 444.17p 420.00p 432.00p 255976
09/04/2021 432.00p 439.00p 426.47p 435.00p 18601
08/04/2021 427.00p 448.00p 413.00p 425.00p 204668
07/04/2021 419.00p 427.00p 419.00p 425.00p 9307
06/04/2021 427.00p 427.00p 417.65p 422.50p 12010
02/04/2021 407.00p 430.00p 407.00p 412.00p 33713
01/04/2021 407.00p 430.00p 407.00p 412.00p 33713
31/03/2021 408.00p 427.32p 408.00p 425.00p 23073
30/03/2021 430.00p 436.00p 418.00p 425.00p 146607
29/03/2021 436.00p 436.00p 413.00p 436.00p 56776
26/03/2021 436.00p 438.64p 408.00p 426.00p 60766
25/03/2021 443.00p 450.00p 426.00p 430.00p 121979
24/03/2021 432.00p 440.25p 432.00p 440.00p 17758
23/03/2021 440.00p 449.00p 432.00p 440.00p 19478
22/03/2021 442.00p 450.00p 439.60p 442.00p 40753
19/03/2021 434.00p 442.00p 424.36p 434.00p 14292
18/03/2021 431.00p 442.00p 419.00p 440.00p 25229
17/03/2021 440.00p 440.00p 415.00p 438.00p 26518
16/03/2021 426.00p 440.00p 426.00p 440.00p 51345
15/03/2021 426.00p 438.55p 421.00p 432.00p 20575
12/03/2021 430.00p 438.80p 430.00p 432.00p 11535
11/03/2021 430.00p 440.00p 418.82p 430.00p 167365
10/03/2021 420.00p 425.00p 416.00p 425.00p 110616
09/03/2021 450.00p 450.00p 420.00p 426.00p 11641
08/03/2021 425.00p 443.32p 422.00p 428.00p 22073
05/03/2021 412.00p 453.00p 406.50p 438.00p 63404
04/03/2021 405.00p 430.00p 405.00p 422.00p 36329
03/03/2021 417.00p 424.68p 402.45p 420.00p 119153
02/03/2021 416.00p 416.00p 406.00p 412.00p 539039
01/03/2021 409.00p 420.00p 394.78p 415.00p 104463
26/02/2021 386.00p 414.00p 385.05p 400.00p 74282
25/02/2021 399.00p 405.00p 385.00p 402.00p 35752
24/02/2021 406.00p 410.00p 381.00p 390.00p 85063
23/02/2021 406.00p 412.00p 401.47p 409.00p 213460
22/02/2021 409.00p 410.00p 404.00p 405.00p 32617
19/02/2021 408.00p 409.00p 401.20p 405.00p 177404
18/02/2021 410.00p 410.00p 401.00p 409.00p 58395
17/02/2021 405.00p 409.00p 401.06p 409.00p 228526
16/02/2021 410.00p 410.00p 403.00p 405.00p 183273
15/02/2021 404.00p 418.63p 403.00p 405.00p 175279
12/02/2021 399.00p 409.00p 399.00p 401.00p 734824
11/02/2021 410.00p 410.00p 398.00p 403.00p 323283
10/02/2021 410.00p 410.00p 396.00p 402.00p 27259
09/02/2021 404.00p 409.00p 400.00p 404.00p 21833
08/02/2021 403.00p 408.68p 392.00p 405.00p 15299
05/02/2021 419.00p 419.00p 399.00p 403.00p 146421
04/02/2021 399.00p 405.10p 399.00p 405.00p 43816
03/02/2021 402.00p 409.00p 400.00p 405.00p 17762
02/02/2021 403.00p 406.00p 396.00p 400.00p 49847
01/02/2021 403.00p 406.04p 392.00p 403.00p 50655
29/01/2021 410.00p 416.00p 390.00p 391.00p 16423239
28/01/2021 415.00p 415.00p 406.00p 409.50p 18849
27/01/2021 406.00p 416.80p 402.00p 416.00p 82761
26/01/2021 411.00p 418.00p 410.00p 414.00p 112581
25/01/2021 419.00p 419.00p 400.00p 410.00p 33822
22/01/2021 386.00p 418.00p 386.00p 410.00p 183064
21/01/2021 383.00p 392.00p 382.00p 392.00p 27330
20/01/2021 383.00p 385.00p 363.00p 385.00p 43889
19/01/2021 359.00p 380.00p 355.15p 365.00p 1188850
18/01/2021 366.00p 378.50p 358.00p 358.00p 31641
15/01/2021 361.00p 379.00p 360.00p 360.00p 44904
14/01/2021 375.00p 378.00p 360.00p 360.00p 32269
13/01/2021 381.00p 388.00p 368.15p 376.00p 23651
12/01/2021 375.00p 389.00p 371.00p 380.00p 59532
11/01/2021 375.00p 388.00p 367.00p 386.00p 17605
08/01/2021 374.00p 399.35p 368.00p 368.00p 40821
07/01/2021 380.00p 407.55p 373.85p 376.00p 51041
06/01/2021 412.00p 412.00p 377.00p 377.00p 44145
05/01/2021 402.00p 402.00p 392.23p 400.00p 24767
04/01/2021 391.00p 405.03p 385.00p 390.00p 28074
31/12/2020 399.00p 400.63p 390.00p 393.50p 6632
30/12/2020 399.00p 399.00p 386.00p 386.00p 10377
24/12/2020 399.00p 402.00p 381.00p 392.00p 9181
23/12/2020 397.00p 397.00p 379.00p 379.00p 15536
22/12/2020 392.00p 400.00p 380.00p 390.00p 21078
21/12/2020 407.00p 407.00p 380.00p 380.00p 4625
18/12/2020 400.00p 400.00p 387.70p 390.00p 20303
17/12/2020 401.00p 402.00p 390.00p 400.00p 25524
16/12/2020 398.00p 401.00p 385.00p 399.00p 55850
15/12/2020 406.00p 410.00p 395.00p 395.00p 119780
14/12/2020 417.00p 417.00p 405.00p 410.00p 11612
11/12/2020 414.00p 418.00p 400.00p 410.00p 13454
10/12/2020 416.00p 425.00p 416.00p 420.00p 12899
09/12/2020 430.00p 430.00p 415.00p 415.00p 12390
08/12/2020 424.00p 425.00p 420.00p 420.00p 2854

*Close Price adjusted for both dividends and splits