1. Share Prices

  2. Knights Group Holdings PLC (KGH)

171.50p-2.50 (-1.44%)07 Aug 2025, 16:35
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
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
Jul 1, 2025192.00p195.00p187.72p195.00p105,192
Jun 30, 2025189.00p191.00p182.00p191.00p93,333
Jun 27, 2025182.50p189.50p181.00p186.00p130,472
Jun 26, 2025180.50p185.00p175.50p175.50p126,646
Jun 25, 2025176.50p182.50p171.00p176.00p34,555
Jun 24, 2025172.00p179.15p172.00p177.00p55,968
Jun 23, 2025176.00p179.00p172.50p178.00p39,206
Jun 20, 2025174.00p180.00p172.75p179.00p56,255
Jun 19, 2025181.50p183.50p172.50p172.50p221,932
Jun 18, 2025180.00p184.50p176.69p178.00p150,649
Jun 17, 2025180.00p185.00p175.50p184.00p98,079
Jun 16, 2025175.50p182.00p170.00p178.00p134,354
Jun 13, 2025175.00p175.50p160.90p172.00p139,729
Jun 12, 2025171.50p175.50p167.00p172.00p213,406
Jun 11, 2025168.50p172.00p164.00p172.00p118,982
Jun 10, 2025166.50p170.00p159.50p166.00p53,164
Jun 9, 2025159.50p164.50p156.53p161.00p227,717
Jun 6, 2025158.00p160.00p155.00p158.50p46,193
Jun 5, 2025155.50p159.50p155.20p158.50p79,543
Jun 4, 2025156.50p158.00p154.14p156.00p66,433
Jun 3, 2025152.00p157.50p150.50p152.00p69,873
Jun 2, 2025150.00p155.50p148.50p155.50p177,302
May 30, 2025152.50p157.50p150.47p153.50p117,280
May 29, 2025151.00p153.50p149.50p150.00p62,085
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC376.907.56
Harbour Energy PLC218.607.05
Intercontinental Hotels Group PLC9,246.006.52
Raspberry Pi Holdings PLC422.004.71
Serco Group PLC219.004.58
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,760.00-6.58
Babcock International Group PLC953.50-5.22
Bae Systems PLC1,764.50-5.03
Metro Bank Holdings PLC107.00-4.80
Man Group PLC159.60-3.80