Knights Group Holdings plc (AIM:KGH)
London
· Delayed Price · Currency is GBP · Price in GBX 151.00
0.00 (0.00%)
At close: Dec 5, 2025
Knights Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 151.00 | 154.50 | 150.50 | 150.50 | - | -0.33% | 112,664 |
| Dec 4, 2025 | 152.00 | 156.50 | 150.00 | 151.00 | 151.00 | -0.98% | 91,346 |
| Dec 3, 2025 | 153.75 | 156.00 | 152.50 | 152.50 | 152.50 | -0.97% | 136,048 |
| Dec 2, 2025 | 158.00 | 160.70 | 152.02 | 154.00 | 154.00 | -3.14% | 80,517 |
| Dec 1, 2025 | 162.00 | 163.00 | 158.00 | 159.00 | 159.00 | -0.31% | 172,575 |
| Nov 28, 2025 | 162.00 | 169.50 | 157.30 | 159.50 | 159.50 | -2.45% | 163,967 |
| Nov 27, 2025 | 167.00 | 170.00 | 162.21 | 163.50 | 163.50 | -1.21% | 113,040 |
| Nov 26, 2025 | 170.00 | 174.50 | 165.30 | 165.50 | 165.50 | -2.65% | 39,179 |
| Nov 25, 2025 | 166.00 | 172.50 | 166.00 | 170.00 | 170.00 | 0.59% | 121,279 |
| Nov 24, 2025 | 166.00 | 177.50 | 166.00 | 169.00 | 169.00 | -2.87% | 93,661 |
| Nov 21, 2025 | 169.50 | 175.00 | 168.00 | 174.00 | 174.00 | 1.75% | 61,023 |
| Nov 20, 2025 | 166.50 | 173.00 | 166.50 | 171.00 | 171.00 | 0.59% | 48,927 |
| Nov 19, 2025 | 170.50 | 175.00 | 168.00 | 170.00 | 170.00 | -1.73% | 79,956 |
| Nov 18, 2025 | 167.50 | 174.00 | 167.37 | 173.00 | 173.00 | 2.37% | 43,552 |
| Nov 17, 2025 | 173.50 | 174.00 | 169.00 | 169.00 | 169.00 | -2.87% | 79,242 |
| Nov 14, 2025 | 170.50 | 174.70 | 168.00 | 174.00 | 174.00 | 2.35% | 292,738 |
| Nov 13, 2025 | 170.50 | 174.00 | 170.00 | 170.00 | 170.00 | -2.30% | 53,545 |
| Nov 12, 2025 | 174.00 | 174.50 | 169.00 | 174.00 | 174.00 | - | 94,177 |
| Nov 11, 2025 | 168.50 | 174.87 | 168.50 | 174.00 | 174.00 | 2.65% | 100,863 |
| Nov 10, 2025 | 169.50 | 174.00 | 167.75 | 169.50 | 169.50 | -0.29% | 99,756 |
| Nov 7, 2025 | 173.00 | 180.00 | 170.00 | 170.00 | 170.00 | -2.02% | 105,077 |
| Nov 6, 2025 | 177.00 | 179.23 | 173.50 | 173.50 | 173.50 | -2.25% | 122,563 |
| Nov 5, 2025 | 172.00 | 180.00 | 172.00 | 177.50 | 177.50 | 2.60% | 99,575 |
| Nov 4, 2025 | 169.50 | 174.76 | 165.50 | 173.00 | 173.00 | 0.58% | 177,111 |
| Nov 3, 2025 | 168.50 | 173.00 | 166.50 | 172.00 | 172.00 | 2.08% | 114,995 |
| Oct 31, 2025 | 170.50 | 174.00 | 165.00 | 168.50 | 168.50 | -1.46% | 165,592 |
| Oct 30, 2025 | 172.50 | 177.50 | 169.94 | 171.00 | 171.00 | 0.29% | 157,157 |
| Oct 29, 2025 | 176.00 | 180.00 | 170.50 | 170.50 | 170.50 | -2.85% | 86,928 |
| Oct 28, 2025 | 175.50 | 179.00 | 173.00 | 175.50 | 175.50 | -0.28% | 73,213 |
| Oct 27, 2025 | 183.50 | 183.50 | 176.00 | 176.00 | 176.00 | -3.03% | 109,673 |
| Oct 24, 2025 | 189.50 | 191.50 | 181.00 | 181.50 | 181.50 | -4.47% | 229,679 |
| Oct 23, 2025 | 192.00 | 195.00 | 189.50 | 190.00 | 190.00 | -1.04% | 177,900 |
| Oct 22, 2025 | 192.50 | 196.50 | 192.00 | 192.00 | 192.00 | -1.54% | 316,432 |
| Oct 21, 2025 | 191.50 | 197.00 | 188.50 | 195.00 | 195.00 | 1.83% | 187,094 |
| Oct 20, 2025 | 188.00 | 193.00 | 188.00 | 191.50 | 191.50 | 0.79% | 149,918 |
| Oct 17, 2025 | 190.00 | 192.50 | 189.50 | 190.00 | 190.00 | -0.52% | 71,552 |
| Oct 16, 2025 | 190.00 | 193.00 | 189.00 | 191.00 | 191.00 | 0.26% | 455,866 |
| Oct 15, 2025 | 192.00 | 192.50 | 189.00 | 190.50 | 190.50 | 0.53% | 65,990 |
| Oct 14, 2025 | 188.00 | 191.29 | 188.00 | 189.50 | 189.50 | 0.80% | 96,265 |
| Oct 13, 2025 | 185.00 | 191.00 | 185.00 | 188.00 | 188.00 | - | 79,652 |
| Oct 10, 2025 | 190.50 | 191.66 | 186.00 | 188.00 | 188.00 | -0.27% | 95,973 |
| Oct 9, 2025 | 190.00 | 193.00 | 188.50 | 188.50 | 188.50 | -1.57% | 47,135 |
| Oct 8, 2025 | 197.00 | 201.00 | 190.00 | 191.50 | 188.45 | -3.28% | 113,579 |
| Oct 7, 2025 | 198.00 | 202.00 | 198.00 | 198.00 | 194.85 | 0.51% | 102,370 |
| Oct 6, 2025 | 208.00 | 210.00 | 197.00 | 197.00 | 193.86 | -4.83% | 31,583 |
| Oct 3, 2025 | 208.00 | 210.00 | 193.22 | 207.00 | 203.70 | -1.43% | 309,667 |
| Oct 2, 2025 | 202.00 | 213.00 | 200.30 | 210.00 | 206.66 | 5.00% | 613,516 |
| Oct 1, 2025 | 194.50 | 200.00 | 193.00 | 200.00 | 196.81 | 2.83% | 256,196 |
| Sep 30, 2025 | 194.00 | 195.50 | 190.00 | 194.50 | 191.40 | 1.04% | 89,149 |
| Sep 29, 2025 | 194.00 | 195.50 | 186.51 | 192.50 | 189.43 | 0.79% | 214,731 |
| Sep 26, 2025 | 191.00 | 194.00 | 185.50 | 191.00 | 187.96 | - | 137,766 |
| Sep 25, 2025 | 196.00 | 196.00 | 185.50 | 191.00 | 187.96 | -1.55% | 59,097 |
| Sep 24, 2025 | 195.00 | 196.00 | 186.50 | 194.00 | 190.91 | 2.11% | 1,556,454 |
| Sep 23, 2025 | 194.50 | 196.50 | 186.30 | 190.00 | 186.97 | 0.53% | 256,669 |
| Sep 22, 2025 | 186.00 | 191.02 | 181.00 | 189.00 | 185.99 | 3.56% | 149,755 |
| Sep 19, 2025 | 177.00 | 187.00 | 177.00 | 182.50 | 179.59 | 0.83% | 101,815 |
| Sep 18, 2025 | 171.50 | 182.75 | 165.00 | 181.00 | 178.12 | 5.85% | 147,832 |
| Sep 17, 2025 | 162.00 | 172.50 | 158.95 | 171.00 | 168.28 | 8.23% | 380,742 |
| Sep 16, 2025 | 159.00 | 161.50 | 154.00 | 158.00 | 155.48 | -0.94% | 110,952 |
| Sep 15, 2025 | 156.50 | 166.69 | 150.75 | 159.50 | 156.96 | 8.14% | 352,153 |
| Sep 12, 2025 | 156.00 | 156.71 | 145.91 | 147.50 | 145.15 | -7.23% | 360,711 |
| Sep 11, 2025 | 163.50 | 163.52 | 156.50 | 159.00 | 156.47 | -2.75% | 74,567 |
| Sep 10, 2025 | 168.00 | 171.00 | 163.50 | 163.50 | 160.90 | -3.25% | 65,125 |
| Sep 9, 2025 | 173.00 | 173.90 | 169.00 | 169.00 | 166.31 | -3.70% | 76,924 |
| Sep 8, 2025 | 176.00 | 185.00 | 172.50 | 175.50 | 172.70 | -1.40% | 44,793 |
| Sep 5, 2025 | 179.50 | 181.00 | 175.00 | 178.00 | 175.17 | -1.11% | 41,639 |
| Sep 4, 2025 | 180.00 | 182.50 | 177.00 | 180.00 | 177.13 | -0.28% | 50,661 |
| Sep 3, 2025 | 181.50 | 191.00 | 180.50 | 180.50 | 177.63 | -3.48% | 99,088 |
| Sep 2, 2025 | 180.00 | 187.00 | 176.50 | 187.00 | 184.02 | 6.55% | 233,608 |
| Sep 1, 2025 | 171.50 | 180.50 | 171.00 | 175.50 | 172.70 | 2.63% | 74,424 |
| Aug 29, 2025 | 180.00 | 186.50 | 171.00 | 171.00 | 168.28 | -4.20% | 149,666 |
| Aug 28, 2025 | 175.00 | 186.00 | 175.00 | 178.50 | 175.66 | -0.83% | 34,871 |
| Aug 27, 2025 | 174.00 | 184.50 | 170.00 | 180.00 | 177.13 | 0.56% | 135,037 |
| Aug 26, 2025 | 175.00 | 179.00 | 170.00 | 179.00 | 176.15 | 1.70% | 67,825 |
| Aug 22, 2025 | 176.00 | 177.00 | 170.50 | 176.00 | 173.20 | -1.12% | 23,387 |
| Aug 21, 2025 | 171.50 | 179.00 | 171.50 | 178.00 | 175.17 | 1.71% | 33,459 |
| Aug 20, 2025 | 172.50 | 175.78 | 168.81 | 175.00 | 172.21 | 1.16% | 109,068 |
| Aug 19, 2025 | 172.00 | 177.00 | 171.50 | 173.00 | 170.24 | - | 21,863 |
| Aug 18, 2025 | 171.50 | 177.80 | 171.50 | 173.00 | 170.24 | - | 82,003 |
| Aug 15, 2025 | 173.00 | 175.25 | 172.69 | 173.00 | 170.24 | - | 71,903 |
| Aug 14, 2025 | 172.00 | 177.50 | 170.50 | 173.00 | 170.24 | 0.29% | 102,906 |
| Aug 13, 2025 | 175.00 | 175.37 | 169.50 | 172.50 | 169.75 | 0.29% | 163,627 |
| Aug 12, 2025 | 180.00 | 184.57 | 172.00 | 172.00 | 169.26 | -4.44% | 182,449 |
| Aug 11, 2025 | 172.00 | 183.65 | 170.00 | 180.00 | 177.13 | 5.26% | 157,524 |
| Aug 8, 2025 | 170.50 | 179.50 | 170.00 | 171.00 | 168.28 | -0.29% | 99,981 |
| Aug 7, 2025 | 173.50 | 178.74 | 170.00 | 171.50 | 168.77 | -1.44% | 64,330 |
| Aug 6, 2025 | 172.00 | 179.00 | 168.50 | 174.00 | 171.23 | 1.16% | 157,174 |
| Aug 5, 2025 | 168.50 | 174.60 | 165.00 | 172.00 | 169.26 | 1.78% | 77,489 |
| Aug 4, 2025 | 165.50 | 172.50 | 165.50 | 169.00 | 166.31 | -0.59% | 89,817 |
| Aug 1, 2025 | 166.00 | 174.50 | 166.00 | 170.00 | 167.29 | -1.16% | 100,695 |
| Jul 31, 2025 | 171.00 | 172.00 | 165.00 | 172.00 | 169.26 | 0.29% | 200,346 |
| Jul 30, 2025 | 170.00 | 172.00 | 170.00 | 171.50 | 168.77 | -0.58% | 21,694 |
| Jul 29, 2025 | 169.00 | 174.50 | 165.50 | 172.50 | 169.75 | -1.43% | 50,419 |
| Jul 28, 2025 | 166.50 | 175.00 | 165.50 | 175.00 | 172.21 | 0.86% | 46,756 |
| Jul 25, 2025 | 172.00 | 175.00 | 167.00 | 173.50 | 170.74 | 2.06% | 143,030 |
| Jul 24, 2025 | 169.00 | 170.00 | 165.95 | 170.00 | 167.29 | - | 74,961 |
| Jul 23, 2025 | 166.50 | 172.00 | 163.05 | 170.00 | 167.29 | 4.29% | 80,212 |
| Jul 22, 2025 | 160.00 | 165.00 | 159.50 | 163.00 | 160.40 | -1.21% | 62,108 |
| Jul 21, 2025 | 160.00 | 165.00 | 159.50 | 165.00 | 162.37 | 2.80% | 135,791 |
| Jul 18, 2025 | 155.00 | 166.50 | 155.00 | 160.50 | 157.94 | 1.90% | 368,167 |