1. Share Prices

  2. Knights Group Holdings PLC (KGH)

173.00p-0.50 (-0.29%)07 Nov 2025, 13:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Knights Group Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025177.00p179.23p173.50p173.50p122,563
Nov 5, 2025172.00p180.00p172.00p177.50p99,575
Nov 4, 2025169.50p174.76p165.50p173.00p177,110
Nov 3, 2025168.50p173.00p166.50p172.00p114,995
Oct 31, 2025170.50p174.00p165.00p168.50p165,591
Oct 30, 2025172.50p177.50p169.94p171.00p157,157
Oct 29, 2025176.00p180.00p170.50p170.50p86,927
Oct 28, 2025175.50p179.00p173.00p175.50p73,213
Oct 27, 2025183.50p183.50p176.00p176.00p109,673
Oct 24, 2025189.50p191.50p181.00p181.50p229,679
Oct 23, 2025192.00p195.00p189.50p190.00p177,900
Oct 22, 2025192.50p196.50p192.00p192.00p316,432
Oct 21, 2025191.50p197.00p188.50p195.00p187,094
Oct 20, 2025188.00p193.00p188.00p191.50p149,918
Oct 17, 2025190.00p192.50p189.50p190.00p71,551
Oct 16, 2025190.00p193.00p189.00p191.00p455,865
Oct 15, 2025192.00p192.50p189.00p190.50p65,989
Oct 14, 2025188.00p191.28p188.00p189.50p96,265
Oct 13, 2025185.00p191.00p185.00p188.00p79,652
Oct 10, 2025190.50p191.66p186.00p188.00p95,973
Oct 9, 2025190.00p193.00p188.50p188.50p47,134
Oct 8, 2025197.00p201.00p190.00p191.50p113,578
Oct 7, 2025198.00p202.00p198.00p198.00p102,369
Oct 6, 2025208.00p210.00p197.00p197.00p31,582
Oct 3, 2025208.00p210.00p193.22p207.00p309,666
Oct 2, 2025202.00p213.00p200.30p210.00p613,516
Oct 1, 2025194.50p200.00p193.00p200.00p256,196
Sep 30, 2025194.00p195.50p190.00p194.50p89,149
Sep 29, 2025194.00p195.50p186.51p192.50p214,731
Sep 26, 2025191.00p194.00p185.50p191.00p137,765
Sep 25, 2025196.00p196.00p185.50p191.00p59,097
Sep 24, 2025195.00p196.00p186.50p194.00p1,556,453
Sep 23, 2025194.50p196.50p186.30p190.00p256,669
Sep 22, 2025186.00p191.02p181.00p189.00p149,755
Sep 19, 2025177.00p187.00p177.00p182.50p101,815
Sep 18, 2025171.50p182.75p165.00p181.00p147,832
Sep 17, 2025162.00p172.50p158.95p171.00p380,742
Sep 16, 2025159.00p161.50p154.00p158.00p110,952
Sep 15, 2025156.50p166.69p150.75p159.50p352,153
Sep 12, 2025156.00p156.70p145.91p147.50p360,710
Sep 11, 2025163.50p163.51p156.50p159.00p74,566
Sep 10, 2025168.00p171.00p163.50p163.50p65,124
Sep 9, 2025173.00p173.90p169.00p169.00p76,924
Sep 8, 2025176.00p185.00p172.50p175.50p44,792
Sep 5, 2025179.50p181.00p175.00p178.00p41,639
Sep 4, 2025180.00p182.50p177.00p180.00p50,661
Sep 3, 2025181.50p191.00p180.50p180.50p99,087
Sep 2, 2025180.00p187.00p176.50p187.00p233,607
Sep 1, 2025171.50p180.50p171.00p175.50p74,424
Aug 29, 2025180.00p186.50p171.00p171.00p149,666
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.2915.64
Oxford Nanopore Technologies PLC143.107.03
Goodwin PLC22,300.005.19
Hikma Pharmaceuticals PLC1,561.002.56
Ithaca Energy PLC231.052.23
Tbc Bank Group PLC3,850.001.72