UK markets open in 3 hours 59 minutes

Kanabo Group Plc (KNB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.85000.0000 (0.00%)
At close: 04:21PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.00000.00000.00001.85001.85004,103
01 May 20241.75002.00001.70001.85001.8500780,688
30 Apr 20241.70001.90001.50001.70001.70009,648
29 Apr 20241.70001.90001.50001.70001.7000217,551
26 Apr 20241.70001.90001.50001.70001.700088,875
25 Apr 20241.70001.90001.50001.70001.7000184,260
24 Apr 20241.70001.90001.50001.70001.7000659,583
23 Apr 20241.75001.90001.50001.70001.7000156,401
22 Apr 20241.75001.90001.60001.75001.7500485,346
19 Apr 20241.70001.90001.50001.66501.6650643,761
18 Apr 20241.75001.90001.50001.70001.7000505,197
17 Apr 20241.75001.90001.60001.75001.7500216,498
16 Apr 20241.75001.90001.60001.75001.7500570,040
15 Apr 20241.80002.00001.50001.80001.8000286,056
12 Apr 20241.80002.00001.60001.80001.8000423,094
11 Apr 20241.80002.00001.60001.80001.8000120,117
10 Apr 20241.85002.00001.70001.80001.8000356,475
09 Apr 20241.80002.00001.60001.85001.8500889,048
08 Apr 20241.80002.00001.60001.80001.8000296,747
05 Apr 20241.80002.00001.60001.80001.8000270,303
04 Apr 20241.80002.00001.60001.80001.80001,392,999
03 Apr 20241.75002.00001.50001.60001.6000488,051
02 Apr 20241.75002.00001.50001.75001.7500660,146
28 Mar 20241.75002.00001.50001.75001.7500276,892
27 Mar 20241.80002.00001.50001.75001.7500249,771
26 Mar 20241.85002.00001.70001.80001.8000533,939
25 Mar 20241.70002.00001.70001.85001.85001,205,162
22 Mar 20241.62501.75001.50001.62501.6250409,990
21 Mar 20241.62501.75001.50001.62501.6250742,957
20 Mar 20241.62501.75001.50001.62501.6250380,381
19 Mar 20241.90002.00001.50001.62501.62501,285,081
18 Mar 20241.80002.10001.60001.90001.90002,484,824
15 Mar 20241.75002.00001.55001.80001.8000368,564
14 Mar 20241.77501.80001.55001.67501.6750202,649
13 Mar 20241.77501.80001.55001.67501.6750215,091
12 Mar 20241.70001.80001.55001.67501.6750118,119
11 Mar 20241.80002.00001.60001.60001.6000695,777
08 Mar 20241.80002.00001.60001.80001.8000416,067
07 Mar 20241.65001.98001.60001.80001.8000968,737
06 Mar 20241.62501.70001.55001.65001.6500432,907
05 Mar 20241.62501.70001.55001.62501.6250271,108
04 Mar 20241.65001.70001.50001.50001.5000803,666
01 Mar 20241.80001.90001.60001.65001.6500573,176
29 Feb 20241.80001.90001.70001.80001.8000141,848
28 Feb 20241.80001.90001.70001.80001.8000128,977
27 Feb 20241.80001.90001.70001.80001.8000783,717
26 Feb 20241.80001.90001.70001.80001.8000322,455
23 Feb 20241.80001.90001.70001.80001.800066,308
22 Feb 20241.80001.90001.70001.80001.8000377,379
21 Feb 20241.80001.90001.70001.80001.8000195,128
20 Feb 20241.80001.90001.70001.80001.8000169,797
19 Feb 20241.80001.90001.70001.80001.8000292,736
16 Feb 20241.80001.90001.70001.80001.8000112,489
15 Feb 20241.70001.90001.60001.80001.8000751,966
14 Feb 20241.67501.80001.60001.70001.7000160,127
13 Feb 20241.77502.00001.55001.70001.7000377,427
12 Feb 20241.80002.00001.60001.80001.8000335,714
09 Feb 20241.67502.00001.55001.80001.8000644,001
08 Feb 20241.67501.80001.55001.67501.6750353,039
07 Feb 20241.85002.00001.50001.67501.67501,450,555
06 Feb 20241.90002.00001.80001.85001.8500330,282
05 Feb 20241.95002.00001.90001.95001.9500149,328
02 Feb 20241.95002.00001.90001.95001.9500322,560
01 Feb 20242.00002.10001.90001.95001.9500228,780
31 Jan 20242.00002.10001.90002.00002.0000505,917
30 Jan 20242.05002.10001.90002.00002.0000409,175
29 Jan 20242.05002.10002.00002.05002.0500340,185
26 Jan 20242.10002.20001.92002.05002.0500522,231
25 Jan 20242.10002.20002.00002.10002.1000170,408
24 Jan 20242.15002.30002.00002.10002.1000790,785
23 Jan 20242.10002.30002.00002.15002.15001,220,242
22 Jan 20242.30002.30002.00002.10002.1000460,322
19 Jan 20242.40002.50002.16002.30002.3000803,667
18 Jan 20242.45002.60002.30002.40002.4000376,094
17 Jan 20242.40002.60002.30002.45002.4500191,534
16 Jan 20242.50002.70002.30002.40002.40002,018,587
15 Jan 20242.80002.80002.45002.50002.50003,650,744
12 Jan 20242.25002.60002.20002.45002.45001,443,031
11 Jan 20241.90002.48001.70002.25002.25003,098,682
10 Jan 20242.05002.20001.90002.00002.00001,403,452
09 Jan 20242.05002.20001.93002.05002.0500788,017
08 Jan 20242.05002.20001.90002.05002.0500423,025
05 Jan 20242.10002.11101.90002.05002.0500247,494
04 Jan 20242.25002.23501.90002.10002.10001,880,953
03 Jan 20242.65002.80002.10002.25002.25001,332,211
02 Jan 20242.80003.20002.50002.50002.50005,772,502
29 Dec 20231.80003.20001.80002.80002.800011,343,280
28 Dec 20231.32501.90001.20001.80001.80003,385,146
27 Dec 20231.32501.45001.20001.20001.2000372,142
22 Dec 20231.30001.45001.20001.32501.3250411,029
21 Dec 20231.22501.40001.20001.30001.3000708,004
20 Dec 20231.25001.29201.15001.22501.22501,198,563
19 Dec 20231.25001.25001.20001.25001.25002,671,028
18 Dec 20231.25001.30001.20001.30001.3000229,447
15 Dec 20231.25001.30001.17601.17601.1760103,952
14 Dec 20231.25001.25201.20201.25001.2500175,079
13 Dec 20231.25001.30001.20001.25001.2500210,238
12 Dec 20231.25001.27101.20001.25001.2500121,823
11 Dec 20231.27501.27201.20001.22001.2200470,870
08 Dec 20231.27501.28701.20001.20001.2000535,048
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...