Knights Group Holdings plc - KGH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	180	170	170	180	170	87,710
November 06, 2025	177	173.5	173.5	179.23	173.5	122,563
November 05, 2025	172	177.5	177.5	180	172	99,827
November 04, 2025	170.12	173	173	174.76	165.5	165,951
November 03, 2025	168.5	172	172	173	166.5	114,996
October 31, 2025	174	168.5	168.5	174	165	165,593
October 30, 2025	172.5	171	171	177.5	169.94	157,158
October 29, 2025	176	170.5	170.5	180	170.5	86,928
October 28, 2025	175.5	175.5	175.5	179	173	73,213
October 27, 2025	183.5	176	176	183.5	176	109,674
October 24, 2025	189.5	181.5	181.5	191.5	181.5	229,678
October 23, 2025	191.51	190	190	195	189.5	187,900
October 22, 2025	194	192	192	196.5	192	291,432
October 21, 2025	188.5	195	195	197	188.5	124,578
October 20, 2025	188	191.5	191.5	193	188	149,918
October 17, 2025	190	190	190	192.5	189.5	71,552
October 16, 2025	193	191	191	193	189	455,866
October 15, 2025	189.1	190.5	190.5	192.5	189	65,990
October 14, 2025	189.18	189.5	189.5	191.29	188	96,265
October 13, 2025	185	188	188	191	185	79,652
October 10, 2025	190.7	188	188	191.66	186	79,034
October 09, 2025	192	188.5	188.5	193	188.5	47,135
October 08, 2025	197	191.5	188.45	201	190	113,580
October 07, 2025	198	198	194.85	202	198	102,370
October 06, 2025	208	197	193.86	210	197	31,583
October 03, 2025	208.44	207	203.7	210	193.22	309,667
October 02, 2025	202	210	206.65	213	200.3	613,516
October 01, 2025	194.5	200	200	200	193	165,896
September 30, 2025	194.05	194.5	194.5	195.5	190	89,150
September 29, 2025	186.51	192.5	192.5	195.5	186.51	222,732
September 26, 2025	185.5	191	191	194	185.5	42,187
September 25, 2025	196	191	191	196	185.5	59,097
September 24, 2025	195	194	194	196	186.5	2.21M
September 23, 2025	194	190	190	196.5	186.3	256,669
September 22, 2025	181	189	189	191.02	181	149,755
September 19, 2025	177	182.5	182.5	187	177	101,815
September 18, 2025	172	181	181	182.74	165	147,832
September 17, 2025	162	171	171	172.5	158.95	380,742
September 16, 2025	161.5	158	158	161.5	154	110,952
September 15, 2025	155.5	159.5	159.5	166.69	150.75	352,153
September 12, 2025	156.7	147.5	147.5	156.7	145.91	241,235
September 11, 2025	163.5	159	159	163.51	156.5	74,567
September 10, 2025	171	163.5	163.5	171	163.5	70,124
September 09, 2025	173	169	169	173.9	169	76,924
September 08, 2025	176.21	175.5	175.5	185	172.5	54,085
September 05, 2025	176	178	178	181	175	28,153
September 04, 2025	180	180	180	182.5	177	50,661
September 03, 2025	180.5	180.5	180.5	190	180.5	99,087
September 02, 2025	180.06	187	187	187	176.5	233,609
September 01, 2025	171.5	175.5	175.5	180.5	171	74,424
August 29, 2025	186.5	171	171	186.5	171	149,668
August 28, 2025	175	178.5	178.5	186	175	34,872
August 27, 2025	170	180	180	184.5	170	135,037
August 26, 2025	170	179	179	179	170	67,825
August 22, 2025	177	176	176	177	170.5	27,388
August 21, 2025	179	178	178	179	171.5	33,459
August 20, 2025	175.78	175	175	175.78	168.81	114,383
August 19, 2025	173.82	173	173	177	171.5	21,862
August 18, 2025	174.55	173	173	177.8	171.5	62,004
August 15, 2025	174	173	173	175.25	173	71,902

Knights Group Holdings plc (KGH.L) LSE