Knights Group Holdings plc (KGH.L) LSE

152.27

+1.27(+0.84%)

Updated at December 05 08:36AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025152.58151151156.515091,346
December 03, 2025153.75152.5152.5156.5152.09136,048
December 02, 2025158154154160.7152.0280,516
December 01, 2025162159159163158172,575
November 28, 2025169.5159.5159.5169.5157.3163,966
November 27, 2025166.4163.5163.5170162.21113,040
November 26, 2025171.92165.5165.5174.5165.340,444
November 25, 2025166170170171166121,279
November 24, 2025166169169177.516693,660
November 21, 2025169.517417417516861,023
November 20, 2025166.5171171173165.548,927
November 19, 202517517017017516879,957
November 18, 2025167.37173173174167.3743,552
November 17, 2025173.516916917416979,242
November 14, 2025170.5174174174.7168292,738
November 13, 2025170.517017017417053,546
November 12, 2025174174174174.516994,177
November 11, 2025168.5174174174.87168.5100,863
November 10, 2025169.5169.5169.5174167.7599,757
November 07, 202518017017018017087,710
November 06, 2025177173.5173.5179.23173.5122,563
November 05, 2025172177.5177.518017299,827
November 04, 2025170.12173173174.76165.5165,951
November 03, 2025168.5172172173166.5114,996
October 31, 2025174168.5168.5174165165,593
October 30, 2025172.5171171177.5169.94157,158
October 29, 2025176170.5170.5180170.586,928
October 28, 2025175.5175.5175.517917373,213
October 27, 2025183.5176176183.5176109,674
October 24, 2025189.5181.5181.5191.5181.5229,678
October 23, 2025191.51190190195189.5187,900
October 22, 2025194192192196.5192291,432
October 21, 2025188.5195195197188.5124,578
October 20, 2025188191.5191.5193188149,918
October 17, 2025190190190192.5189.571,552
October 16, 2025193191191193189455,866
October 15, 2025189.1190.5190.5192.518965,990
October 14, 2025189.18189.5189.5191.2918896,265
October 13, 202518518818819118579,652
October 10, 2025190.7188188191.6618679,034
October 09, 2025192188.5188.5193188.547,135
October 08, 2025197191.5188.45201190113,580
October 07, 2025198198194.85202198102,370
October 06, 2025208197193.8621019731,583
October 03, 2025208.44207203.7210193.22309,667
October 02, 2025202210206.65213200.3613,516
October 01, 2025194.5200200200193165,896
September 30, 2025194.05194.5194.5195.519089,150
September 29, 2025186.51192.5192.5195.5186.51222,732
September 26, 2025185.5191191194185.542,187
September 25, 2025196191191196185.559,097
September 24, 2025195194194196186.52.21M
September 23, 2025194190190196.5186.3256,669
September 22, 2025181189189191.02181149,755
September 19, 2025177182.5182.5187177101,815
September 18, 2025172181181182.74165147,832
September 17, 2025162171171172.5158.95380,742
September 16, 2025161.5158158161.5154110,952
September 15, 2025155.5159.5159.5166.69150.75352,153
September 12, 2025156.7147.5147.5156.7145.91241,235
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved