Close
Company Search
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!

Knowles Ord (0JRJ) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Nov 2026 (Fri) 31.34 31.34 31.34 31.34 71
5th Nov 2026 (Thu) 33.04 33.04 33.04 33.04 4
4th Nov 2026 (Wed) 33.04 33.04 33.04 33.04 14
3rd Nov 2026 (Tue) 33.86988 33.86988 33.86988 33.86988 2
2nd Nov 2026 (Mon) 33.93 33.93 33.93 33.93 7
30th Oct 2026 (Fri) 32.54 32.54 32.54 32.54 56
29th Oct 2026 (Thu) 34.89 34.89 34.89 34.89 240
28th Oct 2026 (Wed) 34.45092 34.45092 34.45092 34.45092 88
27th Oct 2026 (Tue) 33.67 33.67 33.67 33.67 237
26th Oct 2026 (Mon) 32.66 32.66 32.66 32.66 767
23rd Oct 2026 (Fri) 32.32 32.32 32.32 32.32 208
22nd Oct 2026 (Thu) 33.4794 33.4794 33.4794 33.4794 128
21st Oct 2026 (Wed) 34.35 34.35 34.35 34.35 108
20th Oct 2026 (Tue) 34.39 34.39 34.39 34.39 36
19th Oct 2026 (Mon) 34.22 34.22 34.22 34.22 5
16th Oct 2026 (Fri) 33.61 33.61 33.61 33.61 55
15th Oct 2026 (Thu) 33.81 33.81 33.81 33.81 28
14th Oct 2026 (Wed) 34.97 34.97 34.97 34.97 89
13th Oct 2026 (Tue) 36.35 36.35 36.35 36.35 3
12th Oct 2026 (Mon) 37.21774 37.21774 37.21774 37.21774 401
9th Oct 2026 (Fri) 37.07 37.07 37.07 37.07 104
8th Oct 2026 (Thu) 37.69 37.69 37.69 37.69 126
7th Oct 2026 (Wed) 37.90 37.90 37.90 37.90 1
6th Oct 2026 (Tue) 39.28 39.28 39.28 39.28 301
5th Oct 2026 (Mon) 39.26 39.26 39.26 39.26 3
2nd Oct 2026 (Fri) 40.00 40.00 40.00 40.00 5
1st Oct 2026 (Thu) 37.18 37.18 37.18 37.18 113
30th Sep 2026 (Wed) 37.18 37.18 37.18 37.18 11
29th Sep 2026 (Tue) 37.12 37.12 37.12 37.12 3,173
28th Sep 2026 (Mon) 37.22 37.22 37.22 37.22 311
25th Sep 2026 (Fri) 37.66 37.66 37.66 37.66 213
24th Sep 2026 (Thu) 36.50 36.50 36.50 36.50 95
23rd Sep 2026 (Wed) 36.53 36.53 36.53 36.53 157
22nd Sep 2026 (Tue) 36.42169 36.42169 36.42169 36.42169 2,225
21st Sep 2026 (Mon) 35.77 35.77 35.77 35.77 1,007
18th Sep 2026 (Fri) 35.25548 35.25548 35.25548 35.25548 3
17th Sep 2026 (Thu) 35.62847 35.62847 35.62847 35.62847 741
16th Sep 2026 (Wed) 35.35 35.35 35.35 35.35 1
15th Sep 2026 (Tue) 34.44 34.44 34.44 34.44 3
14th Sep 2026 (Mon) 34.62 34.62 34.62 34.62 43
11th Sep 2026 (Fri) 36.82 36.82 36.82 36.82 12
10th Sep 2026 (Thu) 35.54 35.54 35.54 35.54 3
9th Sep 2026 (Wed) 35.55 35.55 35.55 35.55 1
8th Sep 2026 (Tue) 35.83 35.83 35.83 35.83 33
FTSE 100 Latest
Value10,673.94
Change-108.72