Knights Group Holdings plc (AIM:KGH)
London
· Delayed Price · Currency is GBP · Price in GBX 162.00
-11.00 (-6.36%)
Apr 28, 2026, 4:35 PM GMT
Knights Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 167.00 | 174.00 | 166.50 | 168.00 | - | -2.89% | 28,823 |
| Apr 27, 2026 | 170.50 | 174.73 | 170.00 | 173.00 | 173.00 | -0.57% | 388,398 |
| Apr 24, 2026 | 166.00 | 174.00 | 163.50 | 174.00 | 174.00 | 5.14% | 245,781 |
| Apr 23, 2026 | 160.50 | 168.00 | 160.30 | 165.50 | 165.50 | 3.12% | 47,484 |
| Apr 22, 2026 | 160.50 | 163.24 | 160.00 | 160.50 | 160.50 | -0.31% | 51,222 |
| Apr 21, 2026 | 160.50 | 161.00 | 157.50 | 161.00 | 161.00 | 0.63% | 68,117 |
| Apr 20, 2026 | 157.50 | 161.00 | 157.50 | 160.00 | 160.00 | 1.27% | 142,295 |
| Apr 17, 2026 | 157.50 | 159.66 | 157.50 | 158.00 | 158.00 | -0.32% | 23,344 |
| Apr 16, 2026 | 158.00 | 162.02 | 156.00 | 158.50 | 158.50 | 1.60% | 184,501 |
| Apr 15, 2026 | 155.00 | 158.75 | 155.00 | 156.00 | 156.00 | -1.27% | 148,237 |
| Apr 14, 2026 | 159.00 | 160.00 | 155.50 | 158.00 | 158.00 | -1.25% | 121,117 |
| Apr 13, 2026 | 161.00 | 163.00 | 155.89 | 160.00 | 160.00 | -0.93% | 126,156 |
| Apr 10, 2026 | 163.00 | 164.00 | 161.50 | 161.50 | 161.50 | -1.52% | 68,945 |
| Apr 9, 2026 | 161.50 | 164.00 | 161.50 | 164.00 | 164.00 | 1.86% | 36,154 |
| Apr 8, 2026 | 167.00 | 171.00 | 161.00 | 161.00 | 161.00 | -3.45% | 115,468 |
| Apr 7, 2026 | 165.00 | 168.50 | 165.00 | 166.75 | 166.75 | -1.04% | 44,748 |
| Apr 2, 2026 | 167.50 | 172.00 | 166.14 | 168.50 | 168.50 | -2.03% | 80,157 |
| Apr 1, 2026 | 160.00 | 172.00 | 160.00 | 172.00 | 172.00 | 6.50% | 176,313 |
| Mar 31, 2026 | 170.00 | 170.00 | 160.00 | 161.50 | 161.50 | -0.92% | 118,503 |
| Mar 30, 2026 | 162.50 | 170.00 | 162.50 | 163.00 | 163.00 | -3.26% | 63,919 |
| Mar 27, 2026 | 166.00 | 168.50 | 160.00 | 168.50 | 168.50 | 1.51% | 198,522 |
| Mar 26, 2026 | 161.00 | 166.00 | 161.00 | 166.00 | 166.00 | - | 126,030 |
| Mar 25, 2026 | 151.47 | 170.50 | 153.00 | 166.00 | 166.00 | 11.78% | 336,830 |
| Mar 24, 2026 | 153.51 | 150.50 | 147.00 | 148.50 | 148.50 | -1.66% | 156,182 |
| Mar 23, 2026 | 159.00 | 164.50 | 144.85 | 151.00 | 151.00 | -5.63% | 189,413 |
| Mar 20, 2026 | 164.00 | 167.35 | 160.00 | 160.00 | 160.00 | -1.84% | 87,838 |
| Mar 19, 2026 | 165.00 | 168.29 | 163.00 | 163.00 | 163.00 | -1.81% | 91,628 |
| Mar 18, 2026 | 176.00 | 177.89 | 165.84 | 166.00 | 166.00 | -5.68% | 149,626 |
| Mar 17, 2026 | 175.00 | 179.00 | 172.50 | 176.00 | 176.00 | -0.56% | 120,212 |
| Mar 16, 2026 | 170.50 | 178.50 | 169.75 | 177.00 | 177.00 | 3.51% | 109,560 |
| Mar 13, 2026 | 163.50 | 171.00 | 160.00 | 171.00 | 171.00 | 3.64% | 84,530 |
| Mar 12, 2026 | 162.50 | 167.00 | 161.25 | 165.00 | 165.00 | -0.30% | 193,019 |
| Mar 11, 2026 | 167.00 | 167.00 | 161.50 | 165.50 | 165.50 | -0.90% | 233,386 |
| Mar 10, 2026 | 164.00 | 167.00 | 163.43 | 167.00 | 167.00 | 0.60% | 128,780 |
| Mar 9, 2026 | 169.50 | 166.00 | 160.00 | 166.00 | 166.00 | -0.60% | 121,035 |
| 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 |