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
16/03/2022 358.00p 378.00p 347.37p 365.50p 375965
15/03/2022 346.00p 350.00p 345.00p 346.00p 121825
14/03/2022 350.00p 364.12p 345.00p 345.00p 31787
11/03/2022 357.00p 360.00p 346.00p 351.00p 46727
10/03/2022 358.00p 360.00p 357.00p 357.00p 95796
09/03/2022 360.00p 360.00p 347.00p 360.00p 6263
08/03/2022 354.00p 356.60p 346.00p 350.00p 40648
07/03/2022 363.00p 363.30p 346.00p 346.00p 14743
04/03/2022 364.00p 377.00p 360.00p 372.00p 16147
03/03/2022 369.00p 380.00p 361.00p 369.50p 34499
02/03/2022 369.00p 369.00p 362.00p 367.00p 17614
01/03/2022 361.00p 368.46p 360.00p 360.00p 12009
28/02/2022 354.00p 367.58p 360.00p 365.00p 576329
25/02/2022 354.00p 364.68p 345.00p 360.00p 40982
24/02/2022 356.00p 366.48p 345.00p 351.50p 59759
23/02/2022 357.00p 370.00p 357.00p 370.00p 20549
22/02/2022 360.00p 369.00p 354.95p 360.00p 11233
21/02/2022 362.00p 370.00p 358.08p 370.00p 35352
18/02/2022 374.00p 378.88p 360.00p 360.00p 341486
17/02/2022 364.00p 375.00p 363.57p 373.00p 73563
16/02/2022 356.00p 366.00p 353.00p 363.00p 85759
15/02/2022 355.00p 366.00p 352.26p 360.00p 16721
14/02/2022 369.00p 369.00p 342.00p 351.50p 125829
11/02/2022 366.00p 378.00p 360.00p 360.00p 252336
10/02/2022 366.00p 380.00p 366.00p 375.00p 60765
09/02/2022 362.00p 373.00p 351.00p 365.00p 24711
08/02/2022 380.00p 380.00p 364.00p 364.00p 396831
07/02/2022 367.00p 380.00p 367.00p 378.00p 24990
04/02/2022 388.00p 397.98p 364.00p 370.00p 71624
03/02/2022 389.00p 398.20p 386.00p 386.00p 8087
02/02/2022 400.00p 397.80p 383.85p 392.50p 47828
01/02/2022 400.00p 400.00p 380.00p 388.00p 175957
31/01/2022 395.00p 400.00p 390.00p 400.00p 27899
28/01/2022 391.00p 397.00p 390.00p 396.00p 26965
27/01/2022 395.00p 400.00p 375.00p 395.00p 38047
26/01/2022 399.00p 399.00p 381.00p 388.00p 45307
25/01/2022 401.00p 413.60p 380.00p 380.00p 15452
24/01/2022 409.00p 426.76p 401.00p 405.00p 7859
21/01/2022 409.00p 418.00p 406.00p 414.00p 737770
20/01/2022 404.00p 414.00p 404.00p 410.00p 27695
19/01/2022 410.00p 414.70p 405.00p 412.00p 48721
18/01/2022 404.00p 425.00p 404.00p 420.00p 232544
17/01/2022 410.00p 421.00p 402.00p 421.00p 22202
14/01/2022 405.00p 421.79p 401.00p 420.00p 37436
13/01/2022 427.00p 429.00p 402.30p 420.00p 12833
12/01/2022 410.00p 423.51p 402.50p 408.00p 18507
10/01/2022 405.00p 411.30p 405.00p 410.00p 453976
07/01/2022 413.00p 430.00p 396.00p 410.00p 56281
06/01/2022 401.00p 408.00p 400.00p 408.00p 253561
05/01/2022 401.00p 405.90p 400.50p 403.50p 14463
04/01/2022 415.00p 432.68p 400.00p 400.00p 19718
31/12/2021 409.00p 413.30p 400.81p 410.00p 29002
30/12/2021 401.00p 415.00p 400.00p 415.00p 5554
29/12/2021 401.00p 419.62p 400.00p 414.00p 10436
28/12/2021 408.00p 411.68p 407.00p 411.50p 7715
27/12/2021 408.00p 411.68p 407.00p 411.50p 7715
24/12/2021 408.00p 411.68p 407.00p 411.50p 7715
23/12/2021 408.00p 413.00p 399.00p 412.00p 36126
22/12/2021 409.00p 409.00p 396.70p 408.00p 119051
21/12/2021 400.00p 407.00p 399.02p 407.00p 15059
20/12/2021 399.00p 409.00p 393.00p 409.00p 10931
17/12/2021 408.00p 409.00p 400.00p 409.00p 39808
16/12/2021 391.00p 405.00p 390.00p 400.00p 54674
15/12/2021 397.00p 403.58p 391.00p 398.00p 91027
14/12/2021 386.00p 402.44p 393.34p 399.00p 77927
13/12/2021 386.00p 409.00p 386.00p 399.50p 56660
10/12/2021 391.00p 398.04p 380.00p 390.00p 11756
09/12/2021 395.00p 398.04p 394.60p 395.00p 5457
08/12/2021 409.00p 409.00p 385.00p 390.00p 50779
07/12/2021 401.00p 409.19p 400.00p 400.00p 32116
06/12/2021 403.00p 419.00p 392.00p 403.00p 17620
03/12/2021 399.00p 399.00p 391.00p 395.50p 14383
02/12/2021 403.00p 404.84p 396.00p 398.00p 32604
01/12/2021 397.00p 407.56p 397.00p 399.50p 144031
30/11/2021 397.00p 407.76p 397.00p 402.50p 161782
29/11/2021 414.00p 415.00p 402.00p 406.00p 25072
26/11/2021 400.00p 414.00p 400.00p 402.00p 15820
25/11/2021 400.00p 414.00p 400.00p 400.00p 12375
24/11/2021 420.00p 420.00p 400.00p 407.50p 93330
23/11/2021 419.00p 420.00p 415.25p 416.00p 18810
22/11/2021 415.00p 418.52p 411.96p 413.00p 9013
19/11/2021 410.00p 420.00p 409.00p 409.00p 15804
18/11/2021 423.00p 425.00p 410.00p 420.50p 8831
17/11/2021 401.00p 422.00p 401.00p 422.00p 22443
16/11/2021 405.00p 405.00p 397.00p 400.00p 127712
15/11/2021 407.00p 407.00p 394.00p 397.00p 27250
12/11/2021 405.00p 406.82p 398.77p 405.00p 30889
11/11/2021 407.00p 409.06p 397.00p 405.00p 15631
10/11/2021 405.00p 405.00p 397.75p 402.50p 20942
09/11/2021 400.00p 403.00p 389.95p 403.00p 71479
08/11/2021 392.00p 399.00p 387.00p 397.00p 71156
05/11/2021 388.00p 394.00p 382.50p 394.00p 21028
04/11/2021 399.00p 399.00p 380.00p 380.00p 27126
03/11/2021 390.00p 398.00p 386.55p 396.00p 20394
02/11/2021 390.00p 398.00p 385.00p 392.00p 11098
01/11/2021 396.00p 406.00p 390.00p 390.00p 16389
29/10/2021 406.00p 407.00p 394.75p 395.00p 44952
28/10/2021 396.00p 407.00p 395.00p 404.00p 9052
27/10/2021 407.00p 408.00p 401.50p 408.00p 6773
26/10/2021 417.00p 429.00p 390.00p 390.00p 35549
25/10/2021 420.00p 441.32p 405.73p 408.50p 117717
22/10/2021 430.00p 430.00p 420.00p 422.00p 23604
21/10/2021 421.00p 428.92p 421.00p 424.50p 21453
20/10/2021 421.00p 428.92p 420.00p 426.00p 68692
19/10/2021 427.00p 436.84p 421.00p 427.00p 29469
18/10/2021 428.00p 430.00p 421.00p 428.00p 36274
15/10/2021 427.00p 427.00p 421.00p 424.00p 8022
14/10/2021 421.00p 430.75p 420.00p 425.00p 387111
13/10/2021 421.00p 436.84p 421.00p 425.00p 7492
12/10/2021 439.00p 440.00p 421.00p 425.00p 208559
11/10/2021 438.00p 438.55p 422.92p 429.00p 20480
08/10/2021 425.00p 439.00p 415.00p 430.00p 43484
07/10/2021 436.00p 442.89p 425.50p 431.00p 33980
06/10/2021 425.00p 445.00p 425.00p 428.00p 7930
05/10/2021 421.00p 442.00p 421.00p 442.00p 5961
04/10/2021 425.00p 440.00p 421.00p 430.00p 16715
01/10/2021 439.00p 439.00p 425.00p 430.00p 35091
30/09/2021 431.00p 439.00p 416.00p 438.00p 50106
29/09/2021 432.00p 444.00p 425.00p 435.00p 21005
28/09/2021 435.00p 444.00p 435.00p 440.00p 64401
27/09/2021 429.00p 444.00p 421.85p 434.00p 277180
24/09/2021 431.00p 439.00p 420.00p 435.00p 103377
23/09/2021 431.00p 438.92p 430.00p 435.00p 143184
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

*Close Price adjusted for both dividends and splits