UK markets open in 1 hour 19 minutes
NIKKEI 225
27,819.33 -180.63 (-0.65%) HANG SENG
19,955.31 +344.47 (+1.76%) CRUDE OIL
91.64 -0.29 (-0.32%) GOLD FUTURES
1,800.60 -13.10 (-0.72%) DOW
33,309.51 +535.11 (+1.63%) BTC-GBP
20,179.73 +1,282.59 (+6.79%)
Kanabo Group Plc (KNB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 Aug 2022 | 3.3000 | 3.5000 | 3.1800 | 3.3500 | 3.3500 | 307,573 |
| 09 Aug 2022 | 3.1500 | 3.5000 | 3.0000 | 3.3000 | 3.3000 | 949,265 |
| 08 Aug 2022 | 2.9500 | 3.3000 | 2.8000 | 3.3000 | 3.3000 | 1,041,288 |
| 05 Aug 2022 | 3.2000 | 3.1000 | 2.8000 | 3.1000 | 3.1000 | 903,699 |
| 04 Aug 2022 | 3.3500 | 3.3050 | 2.8000 | 3.2000 | 3.2000 | 2,386,538 |
| 03 Aug 2022 | 2.7500 | 4.0000 | 2.7000 | 3.3500 | 3.3500 | 10,964,326 |
| 02 Aug 2022 | 3.0000 | 3.0000 | 2.7000 | 2.7500 | 2.7500 | 1,306,212 |
| 01 Aug 2022 | 2.8750 | 3.2500 | 2.7500 | 3.0000 | 3.0000 | 994,397 |
| 29 Jul 2022 | 2.8750 | 2.9950 | 2.7500 | 2.8750 | 2.8750 | 554,471 |
| 28 Jul 2022 | 2.8750 | 3.0000 | 2.7500 | 2.8750 | 2.8750 | 247,742 |
| 27 Jul 2022 | 3.0000 | 3.1950 | 2.7500 | 2.8500 | 2.8500 | 250,496 |
| 26 Jul 2022 | 3.0000 | 2.9760 | 2.7500 | 3.0000 | 3.0000 | 230,634 |
| 25 Jul 2022 | 3.0000 | 3.2500 | 2.7500 | 3.0000 | 3.0000 | 430,936 |
| 22 Jul 2022 | 3.0000 | 2.9180 | 2.7500 | 3.0000 | 3.0000 | 92,513 |
| 21 Jul 2022 | 3.0000 | 2.9440 | 2.7500 | 3.0000 | 3.0000 | 157,811 |
| 20 Jul 2022 | 3.0000 | 3.2500 | 2.7500 | 3.0000 | 3.0000 | 448,547 |
| 19 Jul 2022 | 3.0000 | 2.9700 | 2.7500 | 3.0000 | 3.0000 | 185,389 |
| 18 Jul 2022 | 3.0000 | 3.0250 | 2.7500 | 3.0000 | 3.0000 | 225,252 |
| 15 Jul 2022 | 2.8750 | 3.2500 | 2.7500 | 3.0000 | 3.0000 | 252,456 |
| 14 Jul 2022 | 3.0000 | 3.0290 | 2.7500 | 2.8750 | 2.8750 | 396,224 |
| 13 Jul 2022 | 3.0000 | 3.0900 | 2.7500 | 3.0000 | 3.0000 | 175,072 |
| 12 Jul 2022 | 3.0000 | 3.2000 | 2.9060 | 3.0000 | 3.0000 | 305,142 |
| 11 Jul 2022 | 2.8750 | 3.2500 | 2.7500 | 3.0000 | 3.0000 | 2,041,888 |
| 08 Jul 2022 | 2.7500 | 3.0000 | 2.7750 | 2.8750 | 2.8750 | 153,509 |
| 07 Jul 2022 | 2.7500 | 3.0000 | 2.5000 | 2.7500 | 2.7500 | 348,816 |
| 06 Jul 2022 | 2.3750 | 3.0000 | 2.2500 | 2.7500 | 2.7500 | 1,068,628 |
| 05 Jul 2022 | 2.6000 | 2.5070 | 2.2500 | 2.3750 | 2.3750 | 589,669 |
| 04 Jul 2022 | 2.6000 | 2.5200 | 2.5000 | 2.6000 | 2.6000 | 181,616 |
| 01 Jul 2022 | 2.6000 | 2.5250 | 2.5000 | 2.6000 | 2.6000 | 101,504 |
| 30 Jun 2022 | 2.6250 | 2.6400 | 2.3500 | 2.6000 | 2.6000 | 268,110 |
| 29 Jun 2022 | 2.7500 | 2.8000 | 2.5000 | 2.6250 | 2.6250 | 451,832 |
| 28 Jun 2022 | 2.7500 | 2.8750 | 2.5500 | 2.7500 | 2.7500 | 372,247 |
| 27 Jun 2022 | 2.8750 | 3.0000 | 2.6200 | 2.7500 | 2.7500 | 1,320,716 |
| 24 Jun 2022 | 3.0500 | 3.1000 | 2.7750 | 2.8750 | 2.8750 | 1,102,527 |
| 23 Jun 2022 | 3.3250 | 3.3250 | 2.6000 | 3.1000 | 3.1000 | 2,269,048 |
| 22 Jun 2022 | 3.3250 | 3.3580 | 3.2500 | 3.3250 | 3.3250 | 211,996 |
| 21 Jun 2022 | 3.3250 | 3.3670 | 3.2500 | 3.2800 | 3.2800 | 237,690 |
| 20 Jun 2022 | 3.3750 | 3.5000 | 3.1600 | 3.3250 | 3.3250 | 408,848 |
| 17 Jun 2022 | 3.3750 | 3.5000 | 3.3130 | 3.4100 | 3.4100 | 412,356 |
| 16 Jun 2022 | 3.6250 | 3.7500 | 3.2500 | 3.5000 | 3.5000 | 1,772,992 |
| 15 Jun 2022 | 3.6250 | 3.6250 | 3.5000 | 3.6250 | 3.6250 | 88,766 |
| 14 Jun 2022 | 3.7500 | 3.8570 | 3.5000 | 3.6250 | 3.6250 | 358,115 |
| 13 Jun 2022 | 4.0000 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 175,347 |
| 10 Jun 2022 | 4.0000 | 4.0200 | 3.7750 | 4.0000 | 4.0000 | 870,830 |
| 09 Jun 2022 | 4.0000 | 4.1900 | 3.8130 | 4.0000 | 4.0000 | 694,970 |
| 08 Jun 2022 | 4.0000 | 4.0200 | 3.7750 | 4.0000 | 4.0000 | 808,258 |
| 07 Jun 2022 | 4.0000 | 4.0290 | 3.7850 | 4.0000 | 4.0000 | 241,216 |
| 06 Jun 2022 | 4.0000 | 4.0300 | 3.8890 | 4.0000 | 4.0000 | 647,647 |
| 01 Jun 2022 | 4.0000 | 4.0330 | 3.8750 | 4.0000 | 4.0000 | 321,107 |
| 31 May 2022 | 3.8500 | 4.2500 | 3.7500 | 4.0000 | 4.0000 | 1,324,518 |
| 30 May 2022 | 3.7500 | 4.0500 | 3.7000 | 3.8500 | 3.8500 | 1,364,493 |
| 27 May 2022 | 3.7500 | 4.0000 | 3.6500 | 3.7500 | 3.7500 | 636,491 |
| 26 May 2022 | 3.7500 | 4.0000 | 3.5350 | 3.7500 | 3.7500 | 1,897,840 |
| 25 May 2022 | 3.7500 | 4.0000 | 3.5250 | 3.7500 | 3.7500 | 723,318 |
| 24 May 2022 | 3.7500 | 4.0000 | 3.5250 | 3.7500 | 3.7500 | 186,491 |
| 23 May 2022 | 4.0000 | 3.9500 | 3.7510 | 3.8750 | 3.8750 | 197,798 |
| 20 May 2022 | 3.8750 | 4.2150 | 3.7500 | 4.0000 | 4.0000 | 1,196,212 |
| 19 May 2022 | 3.8750 | 3.8500 | 3.7530 | 3.8750 | 3.8750 | 188,454 |
| 18 May 2022 | 4.0000 | 3.9800 | 3.7600 | 3.8750 | 3.8750 | 363,613 |
| 17 May 2022 | 4.1250 | 4.0780 | 3.7500 | 4.0000 | 4.0000 | 661,181 |
| 16 May 2022 | 4.2500 | 4.2000 | 4.0000 | 4.1250 | 4.1250 | 359,023 |
| 13 May 2022 | 4.2500 | 4.2750 | 4.0000 | 4.2500 | 4.2500 | 381,186 |
| 12 May 2022 | 4.2500 | 4.5000 | 4.0000 | 4.0000 | 4.0000 | 267,863 |
| 11 May 2022 | 4.3750 | 4.4250 | 4.1250 | 4.2500 | 4.2500 | 220,763 |
| 10 May 2022 | 4.3750 | 4.5000 | 4.1310 | 4.3750 | 4.3750 | 174,844 |
| 09 May 2022 | 4.7500 | 4.7500 | 4.1250 | 4.5000 | 4.5000 | 278,617 |
| 06 May 2022 | 4.7500 | 4.9300 | 4.5000 | 4.6250 | 4.6250 | 844,962 |
| 05 May 2022 | 5.1250 | 5.0840 | 4.7300 | 4.7500 | 4.7500 | 1,683,132 |
| 04 May 2022 | 5.2500 | 5.2500 | 5.0000 | 5.1250 | 5.1250 | 738,821 |
| 03 May 2022 | 5.2500 | 5.2500 | 5.0250 | 5.1250 | 5.1250 | 652,247 |
| 29 Apr 2022 | 5.5000 | 5.5000 | 4.4600 | 5.1250 | 5.1250 | 1,870,980 |
| 28 Apr 2022 | 5.6250 | 5.6000 | 5.2500 | 5.4000 | 5.4000 | 639,191 |
| 27 Apr 2022 | 6.1250 | 5.9000 | 5.4400 | 5.6250 | 5.6250 | 328,059 |
| 26 Apr 2022 | 5.8750 | 6.0000 | 5.7500 | 5.8750 | 5.8750 | 1,485,540 |
| 25 Apr 2022 | 6.2500 | 6.1400 | 5.7500 | 5.8750 | 5.8750 | 271,541 |
| 22 Apr 2022 | 6.1250 | 6.5000 | 5.7500 | 6.0000 | 6.0000 | 529,505 |
| 21 Apr 2022 | 6.0000 | 6.1250 | 5.8350 | 6.1250 | 6.1250 | 495,696 |
| 20 Apr 2022 | 6.1250 | 6.1300 | 5.7750 | 6.0000 | 6.0000 | 585,283 |
| 19 Apr 2022 | 6.1250 | 6.5000 | 5.8000 | 5.9500 | 5.9500 | 420,734 |
| 14 Apr 2022 | 6.2500 | 6.2400 | 6.1150 | 6.1250 | 6.1250 | 257,913 |
| 13 Apr 2022 | 6.2500 | 6.2500 | 6.0810 | 6.1250 | 6.1250 | 256,704 |
| 12 Apr 2022 | 6.0250 | 6.2480 | 5.8520 | 6.1250 | 6.1250 | 453,616 |
| 11 Apr 2022 | 6.2500 | 6.2000 | 5.8000 | 6.2000 | 6.2000 | 618,382 |
| 08 Apr 2022 | 6.1250 | 6.2500 | 6.0000 | 6.1250 | 6.1250 | 201,645 |
| 07 Apr 2022 | 6.2500 | 6.2200 | 6.0250 | 6.2100 | 6.2100 | 254,392 |
| 06 Apr 2022 | 6.3000 | 6.2500 | 6.0630 | 6.1250 | 6.1250 | 1,404,519 |
| 05 Apr 2022 | 6.3500 | 6.3250 | 6.1000 | 6.1500 | 6.1500 | 895,570 |
| 04 Apr 2022 | 6.3750 | 6.5000 | 6.2000 | 6.3500 | 6.3500 | 360,205 |
| 01 Apr 2022 | 6.6500 | 6.6250 | 6.2500 | 6.5000 | 6.5000 | 528,166 |
| 31 Mar 2022 | 6.6500 | 6.8500 | 6.3000 | 6.5000 | 6.5000 | 567,410 |
| 30 Mar 2022 | 6.6500 | 6.5800 | 6.3000 | 6.6500 | 6.6500 | 298,730 |
| 29 Mar 2022 | 6.7500 | 7.0000 | 6.3000 | 6.6500 | 6.6500 | 168,055 |
| 28 Mar 2022 | 6.7500 | 7.0000 | 6.5000 | 6.7500 | 6.7500 | 2,251,343 |
| 25 Mar 2022 | 6.3750 | 7.0000 | 6.2750 | 6.7500 | 6.7500 | 467,193 |
| 24 Mar 2022 | 6.3750 | 6.5000 | 6.2630 | 6.5000 | 6.5000 | 308,173 |
| 23 Mar 2022 | 6.7500 | 7.0000 | 6.2500 | 6.7500 | 6.7500 | 839,347 |
| 22 Mar 2022 | 6.7500 | 7.0000 | 6.5000 | 6.7500 | 6.7500 | 795,894 |
| 21 Mar 2022 | 6.7500 | 6.7500 | 6.5000 | 6.7500 | 6.7500 | 219,615 |
| 18 Mar 2022 | 6.7500 | 7.0000 | 6.5000 | 6.7500 | 6.7500 | 200,156 |
| 17 Mar 2022 | 6.7500 | 6.9500 | 6.5000 | 6.7500 | 6.7500 | 143,963 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
