1. Share Prices

  2. Knights Group Holdings PLC (KGH)

163.50p-5.50 (-3.25%)10 Sep 2025, 16:38
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
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
Aug 28, 2025175.00p186.00p175.00p178.50p34,870
Aug 27, 2025174.00p184.50p170.00p180.00p135,037
Aug 26, 2025175.00p179.00p170.00p179.00p67,824
Aug 22, 2025176.00p177.00p170.50p176.00p23,387
Aug 21, 2025171.50p179.00p171.50p178.00p33,458
Aug 20, 2025172.50p175.78p168.81p175.00p109,068
Aug 19, 2025172.00p177.00p171.50p173.00p21,862
Aug 18, 2025171.50p177.80p171.50p173.00p82,002
Aug 15, 2025173.00p175.25p172.69p173.00p71,902
Aug 14, 2025172.00p177.50p170.50p173.00p102,905
Aug 13, 2025175.00p175.37p169.50p172.50p163,626
Aug 12, 2025180.00p184.57p172.00p172.00p182,448
Aug 11, 2025172.00p183.65p170.00p180.00p157,523
Aug 8, 2025170.50p179.50p170.00p171.00p99,981
Aug 7, 2025173.50p178.74p170.00p171.50p64,329
Aug 6, 2025172.00p179.00p168.50p174.00p157,174
Aug 5, 2025168.50p174.60p165.00p172.00p77,489
Aug 4, 2025165.50p172.50p165.50p169.00p89,817
Aug 1, 2025166.00p174.50p166.00p170.00p100,695
Jul 31, 2025171.00p172.00p165.00p172.00p200,346
Jul 30, 2025170.00p172.00p170.00p171.50p21,693
Jul 29, 2025169.00p174.50p165.50p172.50p50,418
Jul 28, 2025166.50p175.00p165.50p175.00p46,755
Jul 25, 2025172.00p175.00p167.00p173.50p143,030
Jul 24, 2025169.00p170.00p165.95p170.00p74,960
Jul 23, 2025166.50p172.00p163.05p170.00p80,211
Jul 22, 2025160.00p165.00p159.50p163.00p62,107
Jul 21, 2025160.00p165.00p159.50p165.00p135,791
Jul 18, 2025155.00p166.50p155.00p160.50p368,167
Jul 17, 2025179.00p187.50p145.00p157.50p336,292
Jul 16, 2025170.00p186.00p169.90p180.50p251,442
Jul 15, 2025191.00p192.08p166.50p166.50p707,567
Jul 14, 2025195.00p201.00p188.00p191.00p991,255
Jul 11, 2025193.00p200.15p192.00p195.00p203,961
Jul 10, 2025194.00p196.50p191.00p193.50p31,079
Jul 9, 2025191.50p196.50p191.50p193.00p44,011
Jul 8, 2025194.50p196.50p192.00p195.00p33,008
Jul 7, 2025190.00p195.75p190.00p194.00p87,596
Jul 4, 2025194.00p195.65p187.00p195.00p59,076
Jul 3, 2025198.00p198.29p190.50p192.50p140,934
Jul 2, 2025194.50p198.00p191.40p197.00p168,311
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.