Knights Group Holdings plc (AIM:KGH)
London
· Delayed Price · Currency is GBP · Price in GBX 167.00
+3.00 (1.83%)
At close: Mar 6, 2026
Knights Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 164.00 | 169.50 | 160.50 | 167.00 | 167.00 | 1.83% | 195,723 |
| Mar 5, 2026 | 160.00 | 164.00 | 160.00 | 164.00 | 164.00 | 3.47% | 165,212 |
| Mar 4, 2026 | 155.50 | 164.00 | 154.26 | 158.50 | 158.50 | 0.16% | 371,389 |
| Mar 3, 2026 | 160.00 | 163.50 | 156.51 | 158.25 | 158.25 | -3.51% | 208,255 |
| Mar 2, 2026 | 160.00 | 164.50 | 160.00 | 164.00 | 164.00 | 4.46% | 147,736 |
| Feb 27, 2026 | 172.00 | 175.00 | 157.00 | 157.00 | 157.00 | -9.38% | 244,894 |
| Feb 26, 2026 | 171.00 | 175.00 | 170.00 | 173.25 | 173.25 | -0.43% | 163,855 |
| Feb 25, 2026 | 175.00 | 175.50 | 169.74 | 174.00 | 174.00 | - | 188,191 |
| Feb 24, 2026 | 175.50 | 175.50 | 171.00 | 174.00 | 174.00 | 0.58% | 66,525 |
| Feb 23, 2026 | 172.00 | 177.46 | 170.00 | 173.00 | 173.00 | 1.76% | 164,227 |
| Feb 20, 2026 | 173.00 | 173.00 | 170.00 | 170.00 | 170.00 | -0.58% | 74,073 |
| Feb 19, 2026 | 174.00 | 174.00 | 170.00 | 171.00 | 171.00 | -0.87% | 81,227 |
| Feb 18, 2026 | 172.00 | 174.50 | 170.00 | 172.50 | 172.50 | 1.17% | 56,935 |
| Feb 17, 2026 | 175.00 | 177.50 | 165.53 | 170.50 | 170.50 | -2.57% | 196,086 |
| Feb 16, 2026 | 184.50 | 188.00 | 175.00 | 175.00 | 175.00 | -5.41% | 139,920 |
| Feb 13, 2026 | 185.00 | 188.00 | 184.00 | 185.00 | 185.00 | 0.27% | 99,455 |
| Feb 12, 2026 | 185.00 | 188.00 | 183.63 | 184.50 | 184.50 | -0.27% | 141,598 |
| Feb 11, 2026 | 188.50 | 189.00 | 185.00 | 185.00 | 183.06 | -2.12% | 67,977 |
| Feb 10, 2026 | 187.00 | 189.00 | 185.00 | 189.00 | 187.02 | 2.16% | 69,148 |
| Feb 9, 2026 | 188.00 | 189.00 | 185.00 | 185.00 | 183.06 | - | 108,528 |
| Feb 6, 2026 | 185.00 | 188.00 | 183.59 | 185.00 | 183.06 | -0.54% | 385,958 |
| Feb 5, 2026 | 190.00 | 192.00 | 183.50 | 186.00 | 184.05 | -2.11% | 429,673 |
| Feb 4, 2026 | 194.00 | 196.83 | 190.00 | 190.00 | 188.01 | -1.55% | 197,758 |
| Feb 3, 2026 | 195.00 | 198.00 | 192.12 | 193.00 | 190.98 | -2.53% | 174,077 |
| Feb 2, 2026 | 196.00 | 198.00 | 193.00 | 198.00 | 195.92 | - | 70,940 |
| Jan 30, 2026 | 196.00 | 198.00 | 194.00 | 198.00 | 195.92 | 2.59% | 258,399 |
| Jan 29, 2026 | 195.00 | 198.00 | 193.00 | 193.00 | 190.98 | -1.03% | 113,652 |
| Jan 28, 2026 | 196.50 | 197.00 | 193.18 | 195.00 | 192.96 | 0.26% | 372,804 |
| Jan 27, 2026 | 193.00 | 196.50 | 193.00 | 194.50 | 192.46 | 0.26% | 35,906 |
| Jan 26, 2026 | 195.00 | 195.00 | 191.53 | 194.00 | 191.97 | 1.31% | 229,224 |
| Jan 23, 2026 | 190.50 | 194.50 | 190.35 | 191.50 | 189.49 | - | 199,986 |
| Jan 22, 2026 | 189.00 | 194.50 | 186.00 | 191.50 | 189.49 | 1.06% | 1,677,504 |
| Jan 21, 2026 | 188.00 | 192.16 | 185.00 | 189.50 | 187.51 | -0.26% | 117,057 |
| Jan 20, 2026 | 189.50 | 193.50 | 185.50 | 190.00 | 188.01 | -0.26% | 59,157 |
| Jan 19, 2026 | 187.00 | 192.67 | 185.50 | 190.50 | 188.50 | -0.26% | 75,391 |
| Jan 16, 2026 | 190.00 | 193.50 | 186.45 | 191.00 | 189.00 | 0.53% | 238,977 |
| Jan 15, 2026 | 189.00 | 191.50 | 185.40 | 190.00 | 188.01 | 1.06% | 281,562 |
| Jan 14, 2026 | 188.50 | 189.00 | 187.00 | 188.00 | 186.03 | -0.53% | 229,857 |
| Jan 13, 2026 | 187.50 | 189.00 | 184.50 | 189.00 | 187.02 | 2.16% | 92,145 |
| Jan 12, 2026 | 187.00 | 189.00 | 185.00 | 185.00 | 183.06 | -0.54% | 260,622 |
| Jan 9, 2026 | 178.50 | 187.50 | 178.50 | 186.00 | 184.05 | 1.64% | 178,013 |
| Jan 8, 2026 | 180.50 | 183.00 | 176.00 | 183.00 | 181.08 | 1.67% | 42,285 |
| Jan 7, 2026 | 180.50 | 183.00 | 176.50 | 180.00 | 178.11 | -0.55% | 222,319 |
| Jan 6, 2026 | 180.00 | 182.00 | 179.25 | 181.00 | 179.10 | 1.12% | 125,988 |
| Jan 5, 2026 | 180.50 | 180.50 | 175.00 | 179.00 | 177.12 | 1.70% | 80,706 |
| Jan 2, 2026 | 176.00 | 184.00 | 175.00 | 176.00 | 174.15 | -1.68% | 65,501 |
| Dec 31, 2025 | 179.00 | 180.80 | 179.00 | 179.00 | 177.12 | -0.56% | 76,981 |
| Dec 30, 2025 | 176.50 | 182.00 | 176.00 | 180.00 | 178.11 | 0.84% | 46,193 |
| Dec 29, 2025 | 177.00 | 180.50 | 177.00 | 178.50 | 176.63 | 0.28% | 39,737 |
| Dec 24, 2025 | 178.00 | 179.00 | 172.75 | 178.00 | 176.13 | 1.71% | 88,208 |
| Dec 23, 2025 | 178.00 | 179.50 | 170.50 | 175.00 | 173.16 | - | 63,656 |
| Dec 22, 2025 | 171.00 | 178.25 | 167.58 | 175.00 | 173.16 | 2.34% | 111,346 |
| Dec 19, 2025 | 167.00 | 172.69 | 165.50 | 171.00 | 169.21 | -0.29% | 21,891 |
| Dec 18, 2025 | 161.50 | 171.50 | 156.50 | 171.50 | 169.70 | 7.19% | 124,747 |
| Dec 17, 2025 | 158.00 | 160.75 | 156.90 | 160.00 | 158.32 | 0.63% | 124,577 |
| Dec 16, 2025 | 157.50 | 164.50 | 156.50 | 159.00 | 157.33 | -1.55% | 25,563 |
| Dec 15, 2025 | 157.50 | 164.50 | 157.50 | 161.50 | 159.81 | 2.54% | 37,586 |
| Dec 12, 2025 | 159.50 | 162.75 | 156.08 | 157.50 | 155.85 | -0.94% | 59,891 |
| Dec 11, 2025 | 157.50 | 163.93 | 157.25 | 159.00 | 157.33 | -0.63% | 55,872 |
| Dec 10, 2025 | 155.00 | 160.00 | 152.00 | 160.00 | 158.32 | 3.90% | 74,032 |
| Dec 9, 2025 | 154.00 | 157.12 | 152.66 | 154.00 | 152.39 | -0.32% | 180,963 |
| Dec 8, 2025 | 152.50 | 157.00 | 147.00 | 154.50 | 152.88 | 2.32% | 159,011 |
| Dec 5, 2025 | 151.00 | 154.50 | 146.50 | 151.00 | 149.42 | - | 162,449 |
| Dec 4, 2025 | 152.00 | 156.50 | 150.00 | 151.00 | 149.42 | -0.98% | 144,297 |
| Dec 3, 2025 | 155.50 | 156.50 | 152.09 | 152.50 | 150.90 | -0.97% | 136,049 |
| Dec 2, 2025 | 158.00 | 160.70 | 152.02 | 154.00 | 152.39 | -3.14% | 80,517 |
| Dec 1, 2025 | 162.00 | 163.00 | 158.00 | 159.00 | 157.33 | -0.31% | 172,575 |
| Nov 28, 2025 | 162.00 | 169.50 | 157.30 | 159.50 | 157.83 | -2.45% | 163,967 |
| Nov 27, 2025 | 167.00 | 170.00 | 162.21 | 163.50 | 161.79 | -1.21% | 113,040 |
| Nov 26, 2025 | 170.00 | 174.50 | 165.30 | 165.50 | 163.76 | -2.65% | 39,179 |
| Nov 25, 2025 | 166.00 | 172.50 | 166.00 | 170.00 | 168.22 | 0.59% | 121,279 |
| Nov 24, 2025 | 166.00 | 177.50 | 166.00 | 169.00 | 167.23 | -2.87% | 93,661 |
| Nov 21, 2025 | 169.50 | 175.00 | 168.00 | 174.00 | 172.18 | 1.75% | 61,023 |
| Nov 20, 2025 | 166.50 | 173.00 | 165.50 | 171.00 | 169.21 | 0.59% | 48,927 |
| Nov 19, 2025 | 170.50 | 175.00 | 168.00 | 170.00 | 168.22 | -1.73% | 79,956 |
| Nov 18, 2025 | 167.50 | 174.00 | 167.37 | 173.00 | 171.19 | 2.37% | 43,552 |
| Nov 17, 2025 | 173.50 | 174.00 | 169.00 | 169.00 | 167.23 | -2.87% | 79,242 |
| Nov 14, 2025 | 170.50 | 174.70 | 168.00 | 174.00 | 172.18 | 2.35% | 292,738 |
| Nov 13, 2025 | 170.50 | 174.00 | 170.00 | 170.00 | 168.22 | -2.30% | 53,545 |
| Nov 12, 2025 | 174.00 | 174.50 | 169.00 | 174.00 | 172.18 | - | 94,177 |
| Nov 11, 2025 | 168.50 | 174.87 | 168.50 | 174.00 | 172.18 | 2.65% | 100,863 |
| Nov 10, 2025 | 169.50 | 174.00 | 167.75 | 169.50 | 167.72 | -0.29% | 99,756 |
| Nov 7, 2025 | 173.00 | 180.00 | 170.00 | 170.00 | 168.22 | -2.02% | 105,077 |
| Nov 6, 2025 | 177.00 | 179.23 | 173.50 | 173.50 | 171.68 | -2.25% | 122,563 |
| Nov 5, 2025 | 172.00 | 180.00 | 172.00 | 177.50 | 175.64 | 2.60% | 99,575 |
| Nov 4, 2025 | 169.50 | 174.76 | 165.50 | 173.00 | 171.19 | 0.58% | 177,111 |
| Nov 3, 2025 | 168.50 | 173.00 | 166.50 | 172.00 | 170.20 | 2.08% | 114,995 |
| Oct 31, 2025 | 170.50 | 174.00 | 165.00 | 168.50 | 166.73 | -1.46% | 165,592 |
| Oct 30, 2025 | 172.50 | 177.50 | 169.94 | 171.00 | 169.21 | 0.29% | 157,157 |
| Oct 29, 2025 | 176.00 | 180.00 | 170.50 | 170.50 | 168.71 | -2.85% | 86,928 |
| Oct 28, 2025 | 175.50 | 179.00 | 173.00 | 175.50 | 173.66 | -0.28% | 73,213 |
| Oct 27, 2025 | 183.50 | 183.50 | 176.00 | 176.00 | 174.15 | -3.03% | 109,673 |
| Oct 24, 2025 | 189.50 | 191.50 | 181.00 | 181.50 | 179.60 | -4.47% | 229,679 |
| Oct 23, 2025 | 192.00 | 195.00 | 189.50 | 190.00 | 188.01 | -1.04% | 177,900 |
| Oct 22, 2025 | 192.50 | 196.50 | 192.00 | 192.00 | 189.99 | -1.54% | 316,432 |
| Oct 21, 2025 | 191.50 | 197.00 | 188.50 | 195.00 | 192.96 | 1.83% | 187,094 |
| Oct 20, 2025 | 188.00 | 193.00 | 188.00 | 191.50 | 189.49 | 0.79% | 149,918 |
| Oct 17, 2025 | 190.00 | 192.50 | 189.50 | 190.00 | 188.01 | -0.52% | 71,552 |
| Oct 16, 2025 | 190.00 | 193.00 | 189.00 | 191.00 | 189.00 | 0.26% | 455,866 |
| Oct 15, 2025 | 192.00 | 192.50 | 189.00 | 190.50 | 188.50 | 0.53% | 65,990 |