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!

Knights Group . (KGH) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 176.00 176.00 170.50 170.50 86,925
28th Oct 2025 (Tue) 175.50 175.50 173.00 175.50 73,210
27th Oct 2025 (Mon) 183.50 183.50 176.00 176.00 109,667
24th Oct 2025 (Fri) 189.50 190.50 181.50 181.50 229,676
23rd Oct 2025 (Thu) 192.00 193.50 189.50 190.00 177,900
22nd Oct 2025 (Wed) 192.50 196.00 192.00 192.00 316,432
21st Oct 2025 (Tue) 191.50 197.00 191.50 195.00 187,091
20th Oct 2025 (Mon) 188.00 193.00 188.00 191.50 149,915
17th Oct 2025 (Fri) 190.00 192.50 189.50 190.00 71,550
16th Oct 2025 (Thu) 190.00 191.50 190.00 191.00 455,863
15th Oct 2025 (Wed) 192.00 192.00 189.00 190.50 65,988
14th Oct 2025 (Tue) 188.00 189.50 188.00 189.50 96,264
13th Oct 2025 (Mon) 185.00 188.50 185.00 188.00 79,650
10th Oct 2025 (Fri) 190.50 190.50 187.00 188.00 95,971
9th Oct 2025 (Thu) 190.00 192.50 188.50 188.50 47,133
8th Oct 2025 (Wed) 197.00 200.00 190.00 191.50 113,573
7th Oct 2025 (Tue) 198.00 198.50 198.00 198.00 102,367
6th Oct 2025 (Mon) 208.00 208.00 197.00 197.00 31,578
3rd Oct 2025 (Fri) 208.00 210.00 204.00 207.00 309,665
2nd Oct 2025 (Thu) 202.00 213.00 202.00 210.00 613,510
1st Oct 2025 (Wed) 194.50 200.00 194.50 200.00 256,196
30th Sep 2025 (Tue) 194.00 195.50 194.00 194.50 89,146
29th Sep 2025 (Mon) 194.00 195.00 190.00 192.50 214,727
26th Sep 2025 (Fri) 191.00 193.50 191.00 191.00 137,763
25th Sep 2025 (Thu) 196.00 196.00 190.00 191.00 59,095
24th Sep 2025 (Wed) 195.00 196.00 189.00 194.00 1,556,451
23rd Sep 2025 (Tue) 194.50 195.00 186.50 190.00 256,661
22nd Sep 2025 (Mon) 186.00 190.00 184.50 189.00 149,746
19th Sep 2025 (Fri) 177.00 185.00 177.00 182.50 101,808
18th Sep 2025 (Thu) 171.50 181.00 171.50 181.00 147,825
17th Sep 2025 (Wed) 162.00 171.00 160.00 171.00 380,734
16th Sep 2025 (Tue) 159.00 161.00 157.50 158.00 110,941
15th Sep 2025 (Mon) 156.50 165.00 154.50 159.50 352,148
12th Sep 2025 (Fri) 156.00 156.00 147.50 147.50 360,710
11th Sep 2025 (Thu) 163.50 163.50 158.50 159.00 74,562
10th Sep 2025 (Wed) 168.00 168.00 163.50 163.50 65,123
9th Sep 2025 (Tue) 173.00 173.00 169.00 169.00 76,924
8th Sep 2025 (Mon) 176.00 177.00 172.50 175.50 44,791
5th Sep 2025 (Fri) 179.50 179.50 175.00 178.00 41,634
4th Sep 2025 (Thu) 180.00 182.50 177.00 180.00 50,661
3rd Sep 2025 (Wed) 181.50 187.50 180.50 180.50 99,086
2nd Sep 2025 (Tue) 180.00 187.00 180.00 187.00 233,605
1st Sep 2025 (Mon) 171.50 175.50 171.00 175.50 74,422
FTSE 100 Latest
Value9,756.14
Change59.40