UK markets open in 2 hours 59 minutes
NIKKEI 225
38,259.63 -14.42 (-0.04%) HANG SENG
18,117.80 +354.77 (+2.00%) CRUDE OIL
79.44 +0.44 (+0.56%) GOLD FUTURES
2,327.80 +16.80 (+0.73%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,813.12 -2,205.11 (-4.59%)
Knights Group Holdings plc (KGH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:49PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 133.00 | 134.00 | 124.00 | 132.00 | 132.00 | 201,471 |
| 30 Apr 2024 | 126.50 | 130.00 | 122.00 | 129.50 | 129.50 | 110,797 |
| 29 Apr 2024 | 127.00 | 129.00 | 124.50 | 127.00 | 127.00 | 86,299 |
| 26 Apr 2024 | 124.00 | 126.50 | 122.23 | 125.50 | 125.50 | 40,679 |
| 25 Apr 2024 | 124.00 | 127.00 | 120.80 | 124.00 | 124.00 | 45,502 |
| 24 Apr 2024 | 121.00 | 127.02 | 120.00 | 125.00 | 125.00 | 162,973 |
| 23 Apr 2024 | 121.50 | 123.95 | 121.00 | 122.75 | 122.75 | 23,234 |
| 22 Apr 2024 | 121.00 | 124.75 | 121.00 | 121.00 | 121.00 | 46,594 |
| 19 Apr 2024 | 122.00 | 124.50 | 121.00 | 122.00 | 122.00 | 30,526 |
| 18 Apr 2024 | 121.50 | 125.00 | 121.39 | 125.00 | 125.00 | 26,606 |
| 17 Apr 2024 | 120.00 | 124.00 | 120.00 | 121.00 | 121.00 | 17,506 |
| 16 Apr 2024 | 117.00 | 123.86 | 116.97 | 120.00 | 120.00 | 75,636 |
| 15 Apr 2024 | 120.50 | 125.00 | 118.00 | 118.00 | 118.00 | 43,507 |
| 12 Apr 2024 | 122.00 | 127.22 | 120.00 | 120.00 | 120.00 | 72,397 |
| 11 Apr 2024 | 122.00 | 125.18 | 120.50 | 124.50 | 124.50 | 35,064 |
| 10 Apr 2024 | 127.00 | 128.00 | 122.00 | 122.00 | 122.00 | 30,547 |
| 09 Apr 2024 | 120.50 | 127.50 | 120.50 | 124.00 | 124.00 | 35,754 |
| 08 Apr 2024 | 125.00 | 127.00 | 120.50 | 125.50 | 125.50 | 76,277 |
| 05 Apr 2024 | 127.00 | 129.85 | 126.03 | 126.50 | 126.50 | 85,983 |
| 04 Apr 2024 | 131.00 | 129.00 | 125.50 | 129.00 | 129.00 | 184,457 |
| 03 Apr 2024 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 137,711 |
| 02 Apr 2024 | 128.00 | 132.00 | 127.96 | 128.00 | 128.00 | 124,543 |
| 28 Mar 2024 | 120.00 | 129.63 | 117.50 | 128.00 | 128.00 | 221,688 |
| 27 Mar 2024 | 116.00 | 118.50 | 115.80 | 118.50 | 118.50 | 48,219 |
| 26 Mar 2024 | 116.00 | 118.37 | 115.00 | 117.50 | 117.50 | 260,657 |
| 25 Mar 2024 | 119.50 | 119.50 | 116.00 | 116.50 | 116.50 | 88,010 |
| 22 Mar 2024 | 119.00 | 121.69 | 118.00 | 120.00 | 120.00 | 63,642 |
| 21 Mar 2024 | 119.00 | 121.45 | 116.78 | 120.50 | 120.50 | 58,593 |
| 20 Mar 2024 | 116.50 | 124.00 | 116.32 | 119.00 | 119.00 | 37,503 |
| 19 Mar 2024 | 121.00 | 123.00 | 115.65 | 116.00 | 116.00 | 104,760 |
| 18 Mar 2024 | 120.00 | 124.00 | 119.00 | 124.00 | 124.00 | 77,963 |
| 15 Mar 2024 | 117.00 | 123.50 | 117.00 | 119.50 | 119.50 | 95,715 |
| 14 Mar 2024 | 124.50 | 124.50 | 119.50 | 119.50 | 119.50 | 56,796 |
| 13 Mar 2024 | 122.00 | 125.00 | 120.00 | 125.00 | 125.00 | 52,831 |
| 12 Mar 2024 | 116.50 | 121.97 | 116.50 | 119.00 | 119.00 | 44,115 |
| 11 Mar 2024 | 116.00 | 122.00 | 116.00 | 119.00 | 119.00 | 80,344 |
| 08 Mar 2024 | 117.00 | 120.68 | 116.00 | 119.50 | 119.50 | 83,291 |
| 07 Mar 2024 | 118.50 | 119.50 | 116.18 | 119.00 | 119.00 | 73,074 |
| 06 Mar 2024 | 116.00 | 119.50 | 115.42 | 116.00 | 116.00 | 83,320 |
| 05 Mar 2024 | 115.00 | 119.50 | 115.00 | 119.00 | 119.00 | 141,834 |
| 04 Mar 2024 | 119.50 | 122.00 | 115.00 | 115.00 | 115.00 | 94,811 |
| 01 Mar 2024 | 115.50 | 121.00 | 115.50 | 118.50 | 118.50 | 129,952 |
| 29 Feb 2024 | 116.00 | 123.50 | 115.00 | 117.50 | 117.50 | 139,469 |
| 28 Feb 2024 | 128.00 | 128.00 | 117.50 | 118.00 | 118.00 | 428,645 |
| 27 Feb 2024 | 126.00 | 127.50 | 124.50 | 126.50 | 126.50 | 51,230 |
| 26 Feb 2024 | 127.50 | 132.00 | 119.77 | 125.00 | 125.00 | 268,433 |
| 23 Feb 2024 | 130.50 | 134.77 | 127.50 | 133.50 | 133.50 | 89,455 |
| 22 Feb 2024 | 135.00 | 136.00 | 130.50 | 133.00 | 133.00 | 52,429 |
| 21 Feb 2024 | 135.00 | 135.00 | 130.50 | 134.50 | 134.50 | 58,751 |
| 20 Feb 2024 | 135.00 | 135.78 | 134.00 | 134.00 | 134.00 | 51,107 |
| 19 Feb 2024 | 137.50 | 137.50 | 136.05 | 136.75 | 136.75 | 110,856 |
| 16 Feb 2024 | 137.50 | 137.50 | 134.00 | 136.00 | 136.00 | 192,186 |
| 15 Feb 2024 | 137.50 | 139.76 | 135.50 | 137.50 | 137.50 | 104,216 |
| 15 Feb 2024 | 1.61 Dividend | |||||
| 14 Feb 2024 | 136.50 | 137.50 | 133.25 | 135.50 | 133.89 | 241,200 |
| 13 Feb 2024 | 134.00 | 137.50 | 132.00 | 133.50 | 131.91 | 392,715 |
| 12 Feb 2024 | 132.00 | 137.98 | 132.00 | 134.00 | 132.41 | 545,754 |
| 09 Feb 2024 | 135.00 | 135.87 | 131.50 | 134.25 | 132.65 | 123,084 |
| 08 Feb 2024 | 130.00 | 135.00 | 127.50 | 132.00 | 130.43 | 96,298 |
| 07 Feb 2024 | 132.00 | 135.00 | 129.48 | 132.00 | 130.43 | 43,335 |
| 06 Feb 2024 | 131.00 | 135.00 | 127.95 | 132.00 | 130.43 | 97,314 |
| 05 Feb 2024 | 132.50 | 133.62 | 130.00 | 132.00 | 130.43 | 113,386 |
| 02 Feb 2024 | 130.00 | 133.62 | 127.00 | 127.00 | 125.49 | 50,170 |
| 01 Feb 2024 | 130.50 | 135.00 | 130.00 | 130.00 | 128.46 | 39,617 |
| 31 Jan 2024 | 130.00 | 134.00 | 129.25 | 130.00 | 128.46 | 44,435 |
| 30 Jan 2024 | 130.00 | 135.00 | 130.00 | 130.00 | 128.46 | 70,459 |
| 29 Jan 2024 | 134.50 | 135.00 | 130.50 | 132.50 | 130.93 | 121,039 |
| 26 Jan 2024 | 129.50 | 138.00 | 129.00 | 132.00 | 130.43 | 343,941 |
| 25 Jan 2024 | 128.50 | 133.00 | 126.38 | 130.00 | 128.46 | 153,476 |
| 24 Jan 2024 | 125.00 | 128.50 | 123.00 | 128.50 | 126.97 | 52,446 |
| 23 Jan 2024 | 122.00 | 127.55 | 121.00 | 123.50 | 122.03 | 126,783 |
| 22 Jan 2024 | 120.50 | 124.50 | 120.00 | 122.50 | 121.04 | 47,352 |
| 19 Jan 2024 | 120.00 | 123.50 | 120.00 | 120.00 | 118.57 | 65,900 |
| 18 Jan 2024 | 121.00 | 123.50 | 120.36 | 120.50 | 119.07 | 57,356 |
| 17 Jan 2024 | 120.50 | 125.00 | 119.88 | 120.00 | 118.57 | 191,016 |
| 16 Jan 2024 | 120.50 | 124.50 | 120.00 | 121.00 | 119.56 | 114,818 |
| 15 Jan 2024 | 121.50 | 124.50 | 120.00 | 120.00 | 118.57 | 94,715 |
| 12 Jan 2024 | 124.50 | 124.50 | 118.00 | 120.00 | 118.57 | 207,196 |
| 11 Jan 2024 | 122.50 | 127.75 | 120.00 | 120.00 | 118.57 | 313,145 |
| 10 Jan 2024 | 122.50 | 125.00 | 118.00 | 120.00 | 118.57 | 321,941 |
| 09 Jan 2024 | 120.00 | 122.16 | 119.10 | 121.50 | 120.06 | 136,100 |
| 08 Jan 2024 | 113.00 | 119.00 | 111.82 | 119.00 | 117.59 | 256,884 |
| 05 Jan 2024 | 113.50 | 114.50 | 109.75 | 113.00 | 111.66 | 116,794 |
| 04 Jan 2024 | 110.50 | 114.50 | 110.50 | 114.00 | 112.65 | 32,067 |
| 03 Jan 2024 | 111.50 | 115.00 | 107.00 | 114.00 | 112.65 | 341,581 |
| 02 Jan 2024 | 116.50 | 117.00 | 111.00 | 111.50 | 110.18 | 245,071 |
| 29 Dec 2023 | 115.00 | 115.00 | 110.72 | 111.50 | 110.18 | 67,371 |
| 28 Dec 2023 | 112.50 | 117.00 | 110.72 | 112.50 | 111.16 | 39,326 |
| 27 Dec 2023 | 117.00 | 117.00 | 113.50 | 114.00 | 112.65 | 48,196 |
| 22 Dec 2023 | 113.00 | 116.50 | 111.10 | 116.00 | 114.62 | 110,172 |
| 21 Dec 2023 | 114.00 | 115.00 | 110.80 | 114.00 | 112.65 | 121,309 |
| 20 Dec 2023 | 118.00 | 118.00 | 110.14 | 114.00 | 112.65 | 221,871 |
| 19 Dec 2023 | 118.00 | 118.00 | 115.01 | 117.50 | 116.10 | 61,974 |
| 18 Dec 2023 | 116.00 | 119.99 | 112.00 | 116.50 | 115.12 | 267,287 |
| 15 Dec 2023 | 114.00 | 118.53 | 111.10 | 116.50 | 115.12 | 321,025 |
| 14 Dec 2023 | 108.50 | 114.00 | 107.50 | 114.00 | 112.65 | 227,106 |
| 13 Dec 2023 | 105.00 | 110.00 | 105.00 | 110.00 | 108.69 | 252,403 |
| 12 Dec 2023 | 102.00 | 106.00 | 98.80 | 106.00 | 104.74 | 580,014 |
| 11 Dec 2023 | 98.40 | 103.00 | 98.00 | 101.00 | 99.80 | 536,419 |
| 08 Dec 2023 | 98.00 | 101.50 | 98.00 | 99.80 | 98.61 | 301,545 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.