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
11/12/2025 157.50p 163.93p 157.25p 159.00p 55871
10/12/2025 155.00p 160.00p 152.00p 160.00p 74032
09/12/2025 154.00p 157.11p 152.66p 154.00p 180963
08/12/2025 152.50p 157.00p 147.00p 154.50p 159011
05/12/2025 151.00p 154.50p 146.50p 151.00p 162449
04/12/2025 152.00p 156.50p 150.00p 151.00p 91346
03/12/2025 155.50p 156.50p 152.09p 152.50p 136048
02/12/2025 158.00p 160.70p 152.02p 154.00p 80517
01/12/2025 162.00p 163.00p 158.01p 159.00p 137944
28/11/2025 162.00p 169.50p 157.30p 159.50p 145803
27/11/2025 167.00p 170.00p 162.21p 163.50p 113040
26/11/2025 170.00p 174.50p 165.30p 165.50p 39179
25/11/2025 166.00p 172.50p 166.00p 170.00p 121279
24/11/2025 166.00p 177.50p 166.00p 169.00p 93660
21/11/2025 169.50p 175.00p 168.00p 174.00p 61023
20/11/2025 166.50p 173.00p 165.50p 171.00p 48927
19/11/2025 170.50p 175.00p 168.00p 170.00p 79957
18/11/2025 167.50p 174.00p 167.37p 173.00p 43552
17/11/2025 173.50p 174.00p 169.00p 169.00p 79242
14/11/2025 170.50p 174.70p 168.00p 174.00p 292738
13/11/2025 170.50p 174.00p 170.00p 170.00p 53546
12/11/2025 174.00p 174.50p 169.00p 174.00p 94177
11/11/2025 168.50p 174.87p 168.50p 174.00p 100863
10/11/2025 169.50p 174.00p 167.75p 169.50p 99757
07/11/2025 173.00p 180.00p 170.00p 170.00p 87710
06/11/2025 177.00p 179.23p 173.50p 173.50p 122563
05/11/2025 172.00p 180.00p 172.00p 177.50p 99576
04/11/2025 169.50p 174.76p 165.50p 173.00p 177111
03/11/2025 168.50p 173.00p 166.50p 172.00p 99996
31/10/2025 170.50p 174.00p 165.00p 168.50p 165593
30/10/2025 172.50p 177.50p 169.94p 171.00p 157158
29/10/2025 176.00p 180.00p 170.50p 170.50p 86928
28/10/2025 175.50p 179.00p 173.00p 175.50p 40483
27/10/2025 183.50p 183.50p 176.00p 176.00p 91691
24/10/2025 189.50p 191.50p 181.50p 181.50p 214661
23/10/2025 192.00p 195.00p 189.50p 190.00p 177900
22/10/2025 192.50p 196.50p 192.00p 192.00p 316432
21/10/2025 191.50p 197.00p 188.50p 195.00p 150095
20/10/2025 188.00p 193.00p 188.00p 191.50p 99918
17/10/2025 190.00p 192.50p 189.50p 190.00p 47425
16/10/2025 190.00p 193.00p 189.00p 191.00p 455866
15/10/2025 192.00p 192.50p 189.00p 190.50p 65990
14/10/2025 188.00p 191.29p 188.00p 189.50p 96265
13/10/2025 185.00p 191.00p 185.00p 188.00p 79651
10/10/2025 190.50p 191.66p 186.00p 188.00p 79034
09/10/2025 190.00p 193.00p 188.50p 188.50p 47135
08/10/2025 197.00p 201.00p 190.00p 191.50p 113580
07/10/2025 198.00p 202.00p 198.00p 198.00p 102370
06/10/2025 208.00p 210.00p 197.00p 197.00p 31583
03/10/2025 208.00p 210.00p 193.22p 207.00p 309667
02/10/2025 202.00p 213.00p 200.30p 210.00p 613514
01/10/2025 194.50p 200.00p 193.00p 200.00p 240896
30/09/2025 194.00p 195.50p 190.00p 194.50p 89150
29/09/2025 194.00p 195.50p 186.51p 192.50p 214732
26/09/2025 191.00p 194.00p 185.50p 191.00p 42187
25/09/2025 196.00p 196.00p 185.50p 191.00p 59097
24/09/2025 195.00p 196.00p 186.50p 194.00p 1556455
23/09/2025 194.50p 196.50p 186.30p 190.00p 256670
22/09/2025 186.00p 191.02p 181.00p 189.00p 149755
19/09/2025 177.00p 187.00p 177.00p 182.50p 76816
18/09/2025 171.50p 182.75p 165.00p 181.00p 147832
17/09/2025 162.00p 172.50p 158.95p 171.00p 380742
16/09/2025 156.50p 159.50p 156.50p 158.00p 110952
15/09/2025 156.50p 166.69p 150.75p 159.50p 352153
12/09/2025 156.00p 156.70p 145.91p 147.50p 335755
11/09/2025 168.00p 168.00p 163.50p 159.00p 74567
10/09/2025 168.00p 171.00p 163.50p 163.50p 65124
09/09/2025 173.00p 173.90p 169.00p 169.00p 76924
08/09/2025 176.00p 185.00p 173.00p 175.50p 44793
05/09/2025 179.50p 181.00p 175.00p 178.00p 41640
04/09/2025 180.00p 182.50p 177.00p 180.00p 50661
03/09/2025 181.50p 191.00p 180.50p 180.50p 99087
02/09/2025 180.00p 186.58p 176.50p 187.00p 197523
01/09/2025 171.50p 180.50p 171.00p 175.50p 74424
29/08/2025 180.00p 186.50p 171.50p 171.00p 99668
28/08/2025 175.00p 186.00p 175.00p 178.50p 34872
27/08/2025 174.00p 183.32p 170.00p 180.00p 115037
26/08/2025 175.00p 179.00p 170.00p 179.00p 65461
22/08/2025 176.00p 177.00p 170.50p 176.00p 27388
21/08/2025 171.50p 179.00p 171.50p 178.00p 33459
20/08/2025 172.50p 175.78p 168.81p 175.00p 109068
19/08/2025 172.00p 177.00p 171.50p 173.00p 21862
18/08/2025 171.50p 177.80p 171.50p 173.00p 62004
15/08/2025 173.00p 175.25p 173.00p 173.00p 24903
14/08/2025 172.00p 177.50p 170.50p 173.00p 82905
13/08/2025 175.00p 175.37p 169.50p 172.50p 163627
12/08/2025 180.00p 184.57p 172.00p 172.00p 182449
11/08/2025 172.00p 183.65p 170.00p 180.00p 157524
08/08/2025 170.50p 179.50p 170.00p 171.00p 99982
07/08/2025 173.50p 178.74p 170.00p 171.50p 64330
06/08/2025 172.00p 179.00p 168.50p 174.00p 157174
05/08/2025 168.50p 174.60p 165.00p 172.00p 77490
04/08/2025 165.50p 172.50p 165.50p 169.00p 73818
01/08/2025 166.00p 174.50p 166.00p 170.00p 85696
31/07/2025 171.00p 172.00p 165.00p 172.00p 148677
30/07/2025 170.00p 172.00p 170.00p 171.50p 21694
29/07/2025 169.00p 174.50p 165.50p 172.50p 50418
28/07/2025 166.50p 175.00p 165.50p 175.00p 46757
25/07/2025 172.00p 175.00p 167.00p 173.50p 87313
24/07/2025 169.00p 170.00p 165.95p 170.00p 74961
23/07/2025 166.50p 172.00p 163.05p 170.00p 80212
22/07/2025 160.00p 165.00p 159.50p 163.00p 62109
21/07/2025 160.00p 165.00p 159.50p 165.00p 135792
18/07/2025 155.00p 166.50p 155.00p 160.50p 368167
17/07/2025 179.00p 187.50p 145.00p 157.50p 336291
16/07/2025 170.00p 186.00p 169.90p 180.50p 251443
15/07/2025 191.00p 192.08p 166.50p 166.50p 707568
14/07/2025 195.00p 201.00p 188.00p 191.00p 991255
11/07/2025 193.00p 200.15p 192.00p 195.00p 190961
10/07/2025 194.00p 196.50p 191.00p 193.50p 31081
09/07/2025 191.50p 196.50p 191.50p 193.00p 44011
08/07/2025 194.50p 196.50p 192.00p 195.00p 33009
07/07/2025 190.00p 195.75p 190.00p 194.00p 87597
04/07/2025 194.00p 195.65p 190.00p 195.00p 45292
03/07/2025 198.00p 198.29p 190.50p 192.50p 140936
02/07/2025 194.50p 198.00p 191.40p 197.00p 154311
01/07/2025 192.00p 195.00p 187.72p 195.00p 105192
30/06/2025 189.00p 191.00p 182.00p 191.00p 93333
27/06/2025 182.50p 189.50p 181.00p 186.00p 130473
26/06/2025 180.50p 185.00p 175.50p 175.50p 126646
25/06/2025 176.50p 182.50p 171.00p 176.00p 34556
24/06/2025 172.00p 179.15p 172.00p 177.00p 41932
23/06/2025 176.00p 179.00p 172.50p 178.00p 39206
20/06/2025 174.00p 180.00p 172.75p 179.00p 56256
19/06/2025 181.50p 183.50p 172.50p 172.50p 221933
18/06/2025 180.00p 184.50p 176.69p 178.00p 150648
17/06/2025 180.00p 185.00p 175.50p 184.00p 98080
16/06/2025 175.50p 182.00p 170.00p 178.00p 134355
13/06/2025 175.00p 175.50p 170.00p 172.00p 80094
12/06/2025 171.50p 175.50p 167.00p 172.00p 181927
11/06/2025 168.50p 172.00p 164.00p 172.00p 118982
10/06/2025 166.50p 170.00p 159.50p 166.00p 53164
09/06/2025 159.50p 164.50p 156.53p 161.00p 227717
06/06/2025 158.00p 160.00p 155.00p 158.50p 46194
05/06/2025 155.50p 159.50p 155.20p 158.50p 79543
04/06/2025 156.50p 158.00p 154.14p 156.00p 66434
03/06/2025 152.00p 157.50p 150.50p 152.00p 69873
02/06/2025 150.00p 155.50p 148.50p 155.50p 177303
30/05/2025 152.50p 157.50p 150.47p 153.50p 82281
29/05/2025 151.00p 153.50p 149.50p 150.00p 62086
28/05/2025 152.00p 157.50p 149.00p 150.00p 296418
27/05/2025 156.00p 157.50p 149.64p 156.00p 269213
23/05/2025 158.00p 165.00p 148.50p 148.50p 207038
22/05/2025 161.50p 167.70p 160.00p 160.00p 25991
21/05/2025 165.00p 168.50p 163.00p 167.00p 86837
20/05/2025 169.00p 169.00p 163.26p 166.00p 142922
19/05/2025 159.00p 169.50p 155.50p 169.50p 170037
16/05/2025 159.50p 163.50p 153.50p 159.00p 162991
15/05/2025 160.00p 165.00p 157.00p 159.00p 96933
14/05/2025 166.00p 174.00p 161.81p 165.50p 139812
13/05/2025 167.00p 171.30p 163.50p 169.00p 287989
12/05/2025 163.50p 170.27p 158.50p 170.00p 268632
09/05/2025 158.50p 164.50p 154.46p 164.50p 183702
08/05/2025 151.50p 158.50p 150.00p 158.50p 214552
07/05/2025 149.00p 152.50p 149.00p 152.50p 141641
06/05/2025 146.00p 153.00p 140.50p 150.00p 124574
02/05/2025 140.00p 144.50p 140.00p 142.50p 145197
01/05/2025 138.50p 142.50p 133.50p 142.50p 337033
30/04/2025 136.50p 137.00p 133.50p 135.00p 374147
29/04/2025 133.00p 136.00p 132.00p 136.00p 2230160
28/04/2025 132.00p 136.50p 130.50p 133.00p 42439
25/04/2025 131.50p 132.00p 130.00p 132.00p 49187
24/04/2025 131.50p 131.50p 126.50p 130.00p 77124
23/04/2025 131.50p 131.50p 126.00p 126.50p 80854
22/04/2025 130.00p 130.00p 125.00p 126.00p 82934
17/04/2025 125.50p 131.50p 123.80p 129.00p 108126
16/04/2025 127.00p 128.50p 126.50p 127.00p 65005
15/04/2025 125.50p 127.00p 125.00p 127.00p 40323
14/04/2025 130.00p 131.00p 124.83p 125.50p 67995
11/04/2025 130.00p 130.00p 123.20p 130.00p 43455
10/04/2025 125.50p 131.00p 122.00p 125.00p 70295
09/04/2025 122.00p 124.50p 120.00p 122.50p 104585
08/04/2025 125.00p 125.50p 119.50p 121.00p 149847
07/04/2025 125.00p 129.50p 115.00p 118.00p 272042
04/04/2025 136.50p 138.13p 128.00p 130.00p 659213
03/04/2025 139.00p 139.00p 136.00p 139.00p 112554
02/04/2025 136.00p 137.50p 136.00p 137.50p 64549
01/04/2025 136.00p 137.00p 136.00p 137.00p 107155
31/03/2025 136.00p 136.50p 135.00p 136.00p 220047
28/03/2025 137.00p 137.00p 136.00p 136.50p 77567
27/03/2025 136.50p 138.00p 136.00p 136.00p 166353
26/03/2025 136.50p 138.60p 136.00p 137.00p 74414
25/03/2025 137.00p 140.50p 136.00p 138.50p 149811
24/03/2025 142.00p 142.00p 137.00p 138.50p 105496
21/03/2025 140.00p 142.00p 138.00p 142.00p 148398
20/03/2025 136.50p 140.00p 133.00p 140.00p 71678
19/03/2025 136.00p 136.80p 133.50p 135.50p 98221
18/03/2025 135.50p 137.55p 133.00p 135.00p 114141
17/03/2025 137.00p 140.50p 134.00p 134.00p 101563
14/03/2025 135.50p 141.00p 135.00p 138.00p 148357
13/03/2025 138.50p 140.00p 135.00p 135.00p 78619
12/03/2025 145.00p 145.00p 137.24p 138.50p 373966
11/03/2025 144.00p 144.18p 139.50p 143.50p 108786
10/03/2025 143.00p 145.00p 141.00p 144.50p 123881
07/03/2025 144.50p 145.00p 141.00p 142.00p 120338
06/03/2025 143.50p 144.05p 141.00p 141.00p 246082
05/03/2025 141.00p 144.50p 141.00p 143.00p 131340
04/03/2025 138.00p 142.70p 138.00p 140.50p 1141657
03/03/2025 138.00p 141.50p 135.50p 138.00p 210430
28/02/2025 135.50p 139.50p 135.50p 136.00p 241366

*Close Price adjusted for both dividends and splits