UK markets closed

Kanabo Group Plc (KNB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
17.400.00 (0.00%)
At close: 4:26PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202117.4017.5517.0017.4017.40247,071
23 Sept 202118.0518.1517.0017.4017.40701,336
22 Sept 202118.5019.5017.6018.0518.05557,473
21 Sept 202117.7517.9817.1317.6017.60227,140
20 Sept 202118.0018.5017.0017.7517.75407,306
17 Sept 202118.2518.5017.0018.0018.00586,801
16 Sept 202118.5018.9218.0018.2518.25537,331
15 Sept 202119.0019.4018.0018.5018.50339,768
14 Sept 202118.7019.4018.6018.8018.80473,435
13 Sept 202117.4518.2017.4518.1818.1833,435
10 Sept 202117.5017.8417.0017.5017.50378,199
09 Sept 202117.7518.0017.1417.5017.50586,551
08 Sept 202118.2518.5017.0017.8017.80500,070
07 Sept 202118.5018.9018.0018.2518.25390,701
06 Sept 202119.0519.0318.0018.5018.50343,865
03 Sept 202119.0519.3318.6019.0519.05328,102
02 Sept 202119.0519.5018.6019.0519.05331,700
01 Sept 202119.5019.9018.6019.0519.05491,851
31 Aug 202119.5020.0019.0519.5019.50286,634
27 Aug 202119.5019.9219.0019.5019.50312,153
26 Aug 202118.8020.0018.5219.2019.20472,661
25 Aug 202119.3019.6018.0018.8018.80562,909
24 Aug 202120.0020.2019.0019.3019.30457,655
23 Aug 202120.3020.7519.0019.6019.60404,407
20 Aug 202119.7021.0019.0020.3020.30446,073
19 Aug 202120.6021.0019.4019.7019.70354,536
18 Aug 202120.4021.0020.0020.5020.50468,216
17 Aug 202118.5022.0018.3621.4021.401,053,435
16 Aug 202118.5019.0018.0018.0018.00498,213
13 Aug 202119.5019.6017.1318.5018.501,308,267
12 Aug 202120.5020.7519.0019.0019.00747,225
11 Aug 202121.7021.6020.0620.5020.50515,664
10 Aug 202121.3023.4820.6721.7021.70927,278
09 Aug 202124.8025.2020.8020.8020.802,202,397
06 Aug 202124.3026.0023.6025.0025.001,788,847
05 Aug 202123.3025.0023.0024.0024.002,669,413
04 Aug 202120.9024.0020.5623.0023.002,411,293
03 Aug 202120.6023.0020.2021.4021.402,140,237
02 Aug 202119.0022.8019.0020.6020.602,071,744
30 Jul 202117.7519.5018.0019.1019.101,013,157
29 Jul 202117.2518.5017.0018.0018.00706,284
28 Jul 202116.7517.5016.1317.2517.25603,591
27 Jul 202116.2517.1015.9116.5016.50745,676
26 Jul 202115.0017.0014.6016.2516.251,587,981
23 Jul 202115.0015.4514.5715.0015.00249,434
22 Jul 202114.7515.4514.5315.0015.00549,872
21 Jul 202113.7515.0013.6414.7514.75909,714
20 Jul 202115.2515.3213.5214.0014.001,178,849
19 Jul 202116.0016.5015.0015.2015.201,040,786
16 Jul 202115.7516.4515.7516.0016.00559,385
15 Jul 202116.0016.4515.6816.1016.10521,005
14 Jul 202116.5017.4015.5016.0016.001,429,620
13 Jul 202117.1517.2016.0016.5016.50965,910
12 Jul 202117.1517.3017.0017.1517.15379,501
09 Jul 202117.1517.3016.8017.1517.15313,722
08 Jul 202117.7518.0017.0017.2017.20592,850
07 Jul 202118.5018.7517.5017.7517.75380,149
06 Jul 202118.5019.0018.0018.5018.50441,845
05 Jul 202118.3019.0017.9518.5018.50516,425
02 Jul 202118.1018.9017.6118.3018.30324,186
01 Jul 202118.2018.4017.0017.7017.70390,362
30 Jun 202118.4518.9018.0018.4018.40544,182
29 Jun 202119.3019.9318.0018.4018.40590,938
28 Jun 202119.0019.9818.3819.3019.30344,083
25 Jun 202119.0020.0518.0018.9018.90496,609
24 Jun 202118.5019.0018.2018.9018.90235,743
23 Jun 202118.5019.0018.1518.5018.50337,704
22 Jun 202118.7519.0018.2518.5018.50640,119
21 Jun 202119.5019.5018.0018.7018.70367,996
18 Jun 202119.0020.0018.0419.5019.50694,752
17 Jun 202119.5020.0018.1019.0019.00454,435
16 Jun 202120.0021.0019.0019.5019.50380,028
15 Jun 202120.0020.5619.0020.0020.00475,827
14 Jun 202120.0021.0019.1320.0020.00229,400
11 Jun 202120.0021.6019.0220.0020.00437,578
10 Jun 202119.5021.0019.0021.0021.00448,699
09 Jun 202120.5021.0019.0019.5019.50665,182
08 Jun 202120.5021.0020.0120.5020.50315,759
07 Jun 202120.8021.5220.0020.5020.50500,389
04 Jun 202121.0022.0020.0820.8020.80622,705
03 Jun 202120.0022.0019.8321.0021.00924,203
02 Jun 202120.0020.9019.1020.0020.00423,282
01 Jun 202120.0021.0019.0019.8019.80439,835
28 May 202120.5021.0019.3221.0021.00683,226
27 May 202121.0021.0020.0020.2020.20460,775
26 May 202120.9021.9220.4020.8020.80713,973
25 May 202120.9021.4020.4020.6020.60397,059
24 May 202122.0022.5020.1221.0021.001,106,341
21 May 202119.5020.8019.0120.0020.001,335,671
20 May 202118.9520.6018.5019.5019.501,683,013
19 May 202119.2519.5018.0218.8018.801,071,194
18 May 202119.7020.0019.0019.4019.40587,640
17 May 202119.7019.9719.2019.2019.20648,927
14 May 202120.2020.4019.0620.0020.001,856,361
13 May 202121.5021.4019.1120.2020.202,471,959
12 May 202121.8023.0021.0021.0021.001,485,990
11 May 202122.5022.9521.6021.6021.60889,788
10 May 202123.0025.0022.0023.0023.002,106,291
07 May 202123.0024.0022.1022.8022.80443,595
06 May 202123.0024.2022.0623.4023.40789,815
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...