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!

Kanabo Grp Plc (KNB) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Apr 2025 (Tue) 0.425 0.425 0.425 0.425 284,451
31st Mar 2025 (Mon) 0.45 0.45 0.425 0.425 199,699
28th Mar 2025 (Fri) 0.425 0.40 0.40 0.40 1,288,939
27th Mar 2025 (Thu) 0.45 0.45 0.425 0.425 201,414
26th Mar 2025 (Wed) 0.475 0.475 0.45 0.45 395,586
25th Mar 2025 (Tue) 0.55 0.48 0.48 0.48 6,401,717
24th Mar 2025 (Mon) 0.55 0.55 0.55 0.55 127,744
21st Mar 2025 (Fri) 0.55 0.55 0.55 0.55 149,607
20th Mar 2025 (Thu) 0.60 0.60 0.55 0.55 302,282
19th Mar 2025 (Wed) 0.625 0.625 0.575 0.60 476,977
18th Mar 2025 (Tue) 0.65 0.65 0.625 0.625 446,865
17th Mar 2025 (Mon) 0.65 0.65 0.65 0.65 125,343
14th Mar 2025 (Fri) 0.675 0.675 0.65 0.65 535,314
13th Mar 2025 (Thu) 0.675 0.675 0.675 0.675 108,757
12th Mar 2025 (Wed) 0.675 0.675 0.675 0.675 256,545
11th Mar 2025 (Tue) 0.75 0.75 0.675 0.675 1,088,512
10th Mar 2025 (Mon) 0.775 0.75 0.75 0.75 232,090
7th Mar 2025 (Fri) 0.775 0.775 0.775 0.775 178,864
6th Mar 2025 (Thu) 0.775 0.775 0.775 0.775 180,578
5th Mar 2025 (Wed) 0.775 0.775 0.775 0.775 314,449
4th Mar 2025 (Tue) 0.75 0.85 0.79 0.79 247,893
3rd Mar 2025 (Mon) 0.75 0.784 0.732 0.784 261,310
28th Feb 2025 (Fri) 0.75 0.75 0.75 0.75 63,949
27th Feb 2025 (Thu) 0.75 0.75 0.75 0.75 72,633
26th Feb 2025 (Wed) 0.80 0.80 0.75 0.75 946,970
25th Feb 2025 (Tue) 0.80 0.80 0.80 0.80 565,344
24th Feb 2025 (Mon) 0.80 0.80 0.80 0.80 161,441
21st Feb 2025 (Fri) 0.85 0.85 0.80 0.80 782,352
20th Feb 2025 (Thu) 0.85 0.85 0.85 0.85 32,651
19th Feb 2025 (Wed) 0.85 0.85 0.80 0.85 161,724
18th Feb 2025 (Tue) 0.85 0.85 0.85 0.85 289,689
17th Feb 2025 (Mon) 0.85 0.85 0.85 0.85 317,964
14th Feb 2025 (Fri) 0.85 0.85 0.85 0.85 135,460
13th Feb 2025 (Thu) 0.85 0.85 0.85 0.85 193,107
12th Feb 2025 (Wed) 0.85 0.85 0.80 0.85 176,530
11th Feb 2025 (Tue) 0.85 0.85 0.85 0.85 55,426
10th Feb 2025 (Mon) 0.85 0.85 0.85 0.85 405,044
7th Feb 2025 (Fri) 0.90 0.90 0.85 0.85 444,742
6th Feb 2025 (Thu) 0.90 0.90 0.90 0.90 218,692
5th Feb 2025 (Wed) 0.90 0.98 0.90 0.90 280,132
4th Feb 2025 (Tue) 1.00 1.00 0.90 0.90 402,461
3rd Feb 2025 (Mon) 1.00 1.00 1.00 1.00 192,548
FTSE 100 Latest
Value8,582.76
Change-52.04