Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Know It Ord (0GNK) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2025 (Tue) 133.80 133.80 127.20 132.20 199
7th Jul 2025 (Mon) 132.20 132.80 125.60 132.80 2,067
4th Jul 2025 (Fri) 130.50 131.50 124.00 131.50 0
3rd Jul 2025 (Thu) 131.30 132.80 124.80 132.80 226
2nd Jul 2025 (Wed) 127.30 131.30 121.00 131.30 75
1st Jul 2025 (Tue) 127.50 127.50 121.20 127.50 0
30th Jun 2025 (Mon) 128.60 129.00 122.20 129.00 14
27th Jun 2025 (Fri) 127.10 129.00 120.80 128.00 105
26th Jun 2025 (Thu) 129.00 129.00 122.60 128.20 607
25th Jun 2025 (Wed) 128.60 129.00 122.20 129.00 60
24th Jun 2025 (Tue) 129.20 129.80 122.80 129.80 894
23rd Jun 2025 (Mon) 129.40 129.40 123.00 128.40 0
20th Jun 2025 (Fri) 132.20 132.20 132.20 132.20 0
19th Jun 2025 (Thu) 132.20 132.20 125.60 132.20 0
18th Jun 2025 (Wed) 130.30 130.90 123.80 130.90 3,890
17th Jun 2025 (Tue) 130.30 130.30 123.80 130.30 233
16th Jun 2025 (Mon) 129.80 131.50 123.40 131.50 82
13th Jun 2025 (Fri) 128.20 128.20 121.80 127.50 129
12th Jun 2025 (Thu) 129.80 129.80 123.40 128.60 671
11th Jun 2025 (Wed) 130.10 130.30 123.60 130.30 460
10th Jun 2025 (Tue) 132.00 132.00 125.40 130.50 260
9th Jun 2025 (Mon) 133.00 133.40 126.40 133.40 103
6th Jun 2025 (Fri) 132.00 132.00 132.00 132.00 0
5th Jun 2025 (Thu) 130.30 132.00 123.80 132.00 427
4th Jun 2025 (Wed) 130.90 131.50 124.40 131.50 0
3rd Jun 2025 (Tue) 129.40 130.70 123.00 130.70 153
2nd Jun 2025 (Mon) 130.70 130.90 124.20 130.90 2,309
30th May 2025 (Fri) 132.00 132.00 125.40 131.50 81
29th May 2025 (Thu) 133.80 133.80 133.80 133.80 0
28th May 2025 (Wed) 133.00 133.60 126.40 133.80 0
27th May 2025 (Tue) 133.80 133.80 127.20 133.80 2,359
26th May 2025 (Mon) 132.30 132.30 132.30 132.30 442
23rd May 2025 (Fri) 130.30 131.50 123.80 131.50 3,175
22nd May 2025 (Thu) 135.30 135.70 128.60 130.70 1,909
21st May 2025 (Wed) 137.80 138.30 131.00 138.30 46
20th May 2025 (Tue) 139.30 139.30 132.40 137.80 215
19th May 2025 (Mon) 138.90 139.30 132.00 139.30 285
16th May 2025 (Fri) 139.30 140.60 132.40 140.60 281
15th May 2025 (Thu) 139.50 139.50 132.60 139.50 352
14th May 2025 (Wed) 138.50 138.70 131.60 138.70 94
13th May 2025 (Tue) 140.00 140.40 133.00 140.40 0
12th May 2025 (Mon) 138.90 142.30 132.00 142.30 10
9th May 2025 (Fri) 141.20 141.20 134.20 139.70 83
FTSE 100 Latest
Value8,867.02
Change12.84