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
18/10/2023 92.20p 94.55p 92.00p 93.50p 144509
17/10/2023 92.20p 95.00p 92.00p 94.00p 157920
16/10/2023 92.00p 95.15p 92.00p 92.50p 182398
13/10/2023 92.00p 93.00p 89.52p 92.00p 228192
12/10/2023 92.00p 92.88p 91.55p 92.40p 119988
11/10/2023 86.80p 92.58p 86.48p 92.20p 207621
10/10/2023 87.00p 87.00p 84.00p 87.00p 81912
09/10/2023 83.00p 86.50p 83.00p 86.00p 104191
06/10/2023 77.20p 85.40p 75.20p 85.40p 377494
05/10/2023 86.00p 89.80p 77.00p 77.00p 496176
04/10/2023 94.00p 96.80p 80.04p 85.80p 555569
03/10/2023 95.00p 97.00p 94.00p 95.00p 60539
02/10/2023 95.00p 98.80p 93.50p 97.00p 85873
29/09/2023 95.40p 99.00p 91.80p 93.80p 208077
28/09/2023 98.40p 100.50p 95.00p 97.00p 120273
27/09/2023 100.50p 105.00p 99.00p 99.60p 225773
26/09/2023 93.40p 104.00p 92.34p 104.00p 532578
25/09/2023 89.20p 93.00p 88.00p 93.00p 79737
22/09/2023 89.20p 93.00p 89.20p 90.00p 6652
21/09/2023 93.00p 93.00p 89.00p 93.00p 31668
20/09/2023 91.60p 93.00p 88.41p 93.00p 122958
19/09/2023 91.20p 91.80p 87.40p 88.80p 36637
18/09/2023 91.20p 94.62p 87.96p 88.40p 165731
15/09/2023 88.80p 94.00p 88.50p 94.00p 308554
14/09/2023 86.20p 90.00p 86.00p 88.80p 114428
13/09/2023 87.60p 89.15p 86.39p 88.00p 13812
12/09/2023 87.60p 89.80p 86.00p 88.00p 96219
11/09/2023 85.20p 90.00p 85.20p 87.90p 60854
08/09/2023 88.00p 88.25p 85.20p 86.20p 198060
07/09/2023 85.40p 89.11p 85.20p 87.20p 30445
06/09/2023 85.40p 89.80p 85.00p 85.00p 163027
05/09/2023 86.00p 89.16p 85.60p 85.60p 239737
04/09/2023 87.20p 90.00p 86.85p 87.00p 188037
01/09/2023 87.80p 90.60p 87.40p 87.40p 97475
31/08/2023 90.00p 91.00p 87.60p 91.00p 98599
30/08/2023 89.60p 92.00p 88.40p 92.00p 157664
29/08/2023 86.00p 88.20p 85.15p 88.20p 188703
25/08/2023 85.20p 87.00p 84.00p 85.00p 105137
24/08/2023 86.00p 86.73p 84.79p 85.60p 1671458
23/08/2023 85.00p 85.80p 85.00p 85.00p 26795
22/08/2023 85.00p 86.00p 85.00p 85.00p 91263
21/08/2023 85.00p 86.00p 85.00p 86.00p 70447
18/08/2023 85.00p 86.60p 85.00p 85.70p 172990
17/08/2023 85.00p 85.80p 85.00p 85.00p 47496
16/08/2023 86.00p 87.05p 85.00p 86.20p 64886
15/08/2023 87.00p 88.00p 85.20p 86.80p 62346
14/08/2023 88.00p 88.00p 85.62p 87.30p 32360
11/08/2023 86.80p 87.00p 85.27p 86.80p 19594
10/08/2023 84.60p 87.80p 83.00p 87.00p 102971
09/08/2023 84.00p 86.80p 83.00p 84.50p 164247
08/08/2023 85.00p 87.80p 84.10p 85.00p 163255
07/08/2023 85.20p 87.80p 84.20p 85.50p 24422
04/08/2023 85.20p 87.00p 84.00p 85.20p 574458
03/08/2023 85.20p 88.00p 84.64p 88.00p 138839
02/08/2023 87.60p 87.60p 85.00p 85.80p 96828
01/08/2023 87.00p 88.60p 85.00p 85.60p 147975
31/07/2023 86.00p 88.00p 83.51p 87.60p 142881
28/07/2023 84.80p 86.00p 82.51p 85.80p 121756
27/07/2023 83.00p 86.00p 81.00p 83.80p 161567
26/07/2023 85.20p 87.80p 83.20p 84.00p 202612
25/07/2023 87.20p 88.00p 85.00p 88.00p 309122
24/07/2023 82.00p 87.80p 82.00p 86.20p 169685
21/07/2023 80.00p 84.80p 77.20p 84.40p 424964
20/07/2023 76.00p 80.00p 75.40p 79.40p 204789
19/07/2023 78.00p 78.43p 75.68p 78.20p 129224
18/07/2023 75.40p 79.00p 75.00p 79.00p 221214
17/07/2023 74.00p 76.86p 72.94p 75.20p 1098140
14/07/2023 74.20p 75.34p 67.20p 73.80p 637700
13/07/2023 74.00p 76.10p 73.05p 74.20p 217133
12/07/2023 73.20p 75.60p 73.00p 74.80p 281539
11/07/2023 74.00p 76.40p 73.01p 75.00p 478308
10/07/2023 66.80p 74.20p 66.72p 74.20p 2118346
07/07/2023 65.20p 66.99p 61.00p 63.80p 418957
06/07/2023 70.00p 70.60p 66.00p 66.90p 194159
05/07/2023 69.80p 70.00p 67.75p 69.00p 467891
04/07/2023 65.00p 70.00p 63.00p 68.10p 488949
03/07/2023 65.00p 65.00p 63.00p 63.60p 347925
30/06/2023 65.00p 66.35p 63.52p 63.80p 157129
29/06/2023 65.40p 66.80p 65.00p 65.00p 120576
28/06/2023 67.00p 69.80p 64.80p 64.80p 223039
27/06/2023 70.00p 71.21p 67.00p 67.00p 102728
26/06/2023 70.00p 72.00p 68.65p 70.00p 243101
23/06/2023 73.80p 75.25p 65.00p 70.00p 871388
22/06/2023 73.80p 76.00p 73.80p 73.80p 59241
21/06/2023 75.40p 75.99p 73.74p 74.70p 125276
20/06/2023 75.40p 77.00p 74.40p 74.60p 114142
19/06/2023 75.00p 77.40p 75.00p 77.40p 31717
16/06/2023 77.00p 78.00p 73.98p 78.00p 209625
15/06/2023 77.20p 77.20p 75.67p 77.20p 127916
14/06/2023 76.00p 76.43p 74.00p 75.20p 91370
13/06/2023 79.80p 81.16p 75.00p 75.00p 291627
12/06/2023 84.00p 85.00p 79.40p 79.40p 226429
09/06/2023 83.20p 85.92p 81.00p 82.00p 252004
08/06/2023 83.60p 86.80p 81.22p 83.40p 193672
07/06/2023 84.00p 86.95p 83.00p 84.00p 133989
06/06/2023 90.00p 90.00p 84.80p 85.80p 157672
05/06/2023 89.00p 90.80p 88.80p 88.80p 59708
02/06/2023 89.20p 90.80p 89.20p 90.40p 173083
01/06/2023 92.00p 92.00p 89.30p 90.30p 37290
31/05/2023 89.20p 91.00p 88.00p 91.00p 275745
30/05/2023 90.40p 92.80p 88.00p 89.00p 154209
26/05/2023 90.00p 91.37p 88.04p 88.80p 189456
25/05/2023 92.80p 92.80p 90.40p 92.00p 129359
24/05/2023 92.80p 93.87p 91.40p 91.40p 103243
23/05/2023 94.40p 96.00p 92.00p 94.20p 138689
22/05/2023 97.60p 98.00p 94.20p 95.60p 338598
19/05/2023 84.00p 95.00p 84.00p 95.00p 659275
18/05/2023 84.60p 88.80p 80.53p 85.00p 349146
17/05/2023 91.00p 91.52p 86.00p 86.60p 130037
16/05/2023 94.60p 96.80p 87.09p 89.00p 598465
15/05/2023 94.00p 97.00p 93.57p 94.00p 250346
12/05/2023 96.40p 96.51p 94.00p 96.00p 41035
11/05/2023 94.00p 96.00p 92.30p 96.00p 1356589
10/05/2023 93.20p 95.80p 92.60p 92.60p 91692
09/05/2023 94.00p 96.00p 91.00p 95.60p 459535
05/05/2023 89.00p 90.80p 88.80p 89.60p 1263001
04/05/2023 85.20p 91.80p 83.60p 89.40p 472778
03/05/2023 85.20p 88.00p 83.00p 85.00p 404264
02/05/2023 84.60p 85.80p 82.40p 84.40p 171874
28/04/2023 81.00p 84.60p 80.60p 84.60p 79208
27/04/2023 79.40p 82.00p 79.01p 82.00p 87872
26/04/2023 77.20p 79.60p 77.13p 79.60p 90657
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

*Close Price adjusted for both dividends and splits