UK markets close in 1 hour 9 minutes

Knowit AB (publ) (0GNK.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
292.60+3.40 (+1.18%)
As of 05:56PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024148.80149.20148.00148.40148.40757
23 Apr 2024147.30150.00147.20148.80148.801,054
22 Apr 2024148.60148.60147.19147.40147.40582
19 Apr 2024148.60148.60147.40148.20148.2074
18 Apr 2024150.70149.60147.00149.00149.00281
17 Apr 2024149.60150.20149.00149.20149.201,296
16 Apr 2024149.80148.20147.40148.20148.20620
15 Apr 2024150.50152.60149.99152.11152.11532
12 Apr 2024154.10156.60151.00151.00151.001,520
11 Apr 2024151.70154.80152.20154.80154.80383
10 Apr 2024154.50158.00151.00158.00158.00200
09 Apr 2024155.50154.80154.40154.40154.40139
08 Apr 2024155.30156.39155.40156.00156.00791
05 Apr 2024157.80156.40154.60155.80155.80588
04 Apr 2024159.30159.40158.00159.40159.40249
03 Apr 2024157.60160.40159.40159.40159.40447
02 Apr 2024159.10158.40157.80158.40158.40157
28 Mar 2024165.80161.22158.00158.05158.05794
27 Mar 2024160.40164.60160.40164.60164.601,063
26 Mar 2024160.00160.60160.00160.00160.00418
25 Mar 2024158.10161.00157.00158.80158.802,679
22 Mar 2024160.00162.00158.40158.40158.40242
21 Mar 2024157.80161.80156.40161.59161.59560
20 Mar 2024151.50157.20151.60153.50153.50495
19 Mar 2024156.40155.80151.20152.32152.321,296
18 Mar 2024164.00164.40157.60159.22159.222,218
15 Mar 2024165.20164.99164.00164.99164.99146
14 Mar 2024166.30166.60165.20165.51165.51308
13 Mar 2024166.30166.40165.40166.20166.20135
12 Mar 2024162.30166.20164.40166.00166.00399
11 Mar 2024163.30161.60159.20161.60161.601,164
08 Mar 2024163.50165.60164.80165.00165.00170
07 Mar 2024164.40162.80162.39162.40162.401,026
06 Mar 2024159.50166.00159.40165.11165.111,032
05 Mar 2024160.20159.60158.80159.21159.21175
04 Mar 2024157.40158.80157.40158.80158.801,366
01 Mar 2024154.50156.20155.40155.97155.97399
29 Feb 2024154.10155.71153.99155.71155.71746
28 Feb 2024158.90155.40155.39155.40155.4047
27 Feb 2024153.80158.64153.80158.64158.64244
26 Feb 2024153.80155.80154.56154.56154.561,126
23 Feb 2024156.80157.40155.00155.21155.211,012
22 Feb 2024152.20156.40152.40154.84154.84851
21 Feb 2024149.60149.21148.02149.21149.211,225
20 Feb 2024150.30152.01150.20151.02151.021,033
19 Feb 2024150.10151.00149.40150.00150.00538
16 Feb 2024147.70151.80150.00151.41151.417,015
15 Feb 2024153.20154.20151.80151.80151.80488
14 Feb 2024149.40155.40148.60155.40155.401,598
13 Feb 2024148.80149.00143.60149.00149.002,577
12 Feb 2024148.40149.54146.80148.20148.201,492
09 Feb 2024148.40151.00144.80147.00147.00665
08 Feb 2024145.20150.20141.60146.60146.601,422
07 Feb 2024138.70146.99139.60146.99146.992,944
06 Feb 2024138.50140.60138.60139.64139.641,555
05 Feb 2024141.40141.80139.01140.25140.251,712
02 Feb 2024139.30142.00141.00142.00142.00377
01 Feb 2024139.70140.80139.80139.80139.80216
31 Jan 2024142.10143.20140.45141.95141.95853
30 Jan 2024142.50143.20142.79142.79142.79327
29 Jan 2024145.00143.60143.60143.60143.6052
26 Jan 2024140.40144.40139.20144.40144.40282
25 Jan 2024140.20141.00140.00140.69140.69659
24 Jan 2024------
23 Jan 2024------
22 Jan 2024138.10140.20138.00139.22139.22733
19 Jan 2024138.10140.00138.20139.46139.463,181
18 Jan 2024135.50137.99134.80135.00135.001,866
17 Jan 2024136.40136.60134.00135.00135.005,936
16 Jan 2024140.80138.20135.20136.99136.995,306
15 Jan 2024142.70143.80139.40143.00143.003,416
12 Jan 2024144.20144.00139.80140.38140.386,154
11 Jan 2024150.10151.00147.20147.79147.79817
10 Jan 2024149.80149.80148.00149.00149.00421
09 Jan 2024151.30151.80148.60149.46149.46788
08 Jan 2024149.40151.80149.00151.79151.79228
05 Jan 2024150.90150.20148.20149.40149.40199
04 Jan 2024151.70152.60150.59151.21151.211,869
03 Jan 2024154.10152.48150.20150.41150.411,565
02 Jan 2024157.80157.80153.80154.00154.003,433
29 Dec 2023156.00158.00156.00156.83156.83754
28 Dec 2023155.30156.80154.81155.79155.791,283
27 Dec 2023154.10157.80154.80156.41156.412,707
22 Dec 2023150.70154.80152.80153.20153.202,209
21 Dec 2023154.30151.81147.40149.22149.228,138
20 Dec 2023161.00162.20159.79160.60160.604,697
19 Dec 2023158.70163.60158.60162.47162.476,285
18 Dec 2023158.70161.20158.40159.60159.601,138
15 Dec 2023154.10161.00158.41158.41158.411,374
14 Dec 2023150.90158.00153.20155.00155.002,424
13 Dec 2023153.40151.80149.20150.21150.21674
12 Dec 2023155.70155.35152.39152.40152.40935
11 Dec 2023154.90158.20156.00156.40156.406,860
08 Dec 2023152.40156.62155.20156.62156.622,229
07 Dec 2023149.20153.00147.80152.19152.192,645
06 Dec 2023150.90150.80149.40150.79150.791,375
05 Dec 2023146.70151.00148.00150.39150.392,623
04 Dec 2023150.10151.40147.59150.00150.001,828
01 Dec 2023148.60152.20147.40150.60150.603,871
30 Nov 2023152.00152.00146.60147.01147.01253,327
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...