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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Sept 2021 | 17.40 | 17.55 | 17.00 | 17.40 | 17.40 | 247,071 |
| 23 Sept 2021 | 18.05 | 18.15 | 17.00 | 17.40 | 17.40 | 701,336 |
| 22 Sept 2021 | 18.50 | 19.50 | 17.60 | 18.05 | 18.05 | 557,473 |
| 21 Sept 2021 | 17.75 | 17.98 | 17.13 | 17.60 | 17.60 | 227,140 |
| 20 Sept 2021 | 18.00 | 18.50 | 17.00 | 17.75 | 17.75 | 407,306 |
| 17 Sept 2021 | 18.25 | 18.50 | 17.00 | 18.00 | 18.00 | 586,801 |
| 16 Sept 2021 | 18.50 | 18.92 | 18.00 | 18.25 | 18.25 | 537,331 |
| 15 Sept 2021 | 19.00 | 19.40 | 18.00 | 18.50 | 18.50 | 339,768 |
| 14 Sept 2021 | 18.70 | 19.40 | 18.60 | 18.80 | 18.80 | 473,435 |
| 13 Sept 2021 | 17.45 | 18.20 | 17.45 | 18.18 | 18.18 | 33,435 |
| 10 Sept 2021 | 17.50 | 17.84 | 17.00 | 17.50 | 17.50 | 378,199 |
| 09 Sept 2021 | 17.75 | 18.00 | 17.14 | 17.50 | 17.50 | 586,551 |
| 08 Sept 2021 | 18.25 | 18.50 | 17.00 | 17.80 | 17.80 | 500,070 |
| 07 Sept 2021 | 18.50 | 18.90 | 18.00 | 18.25 | 18.25 | 390,701 |
| 06 Sept 2021 | 19.05 | 19.03 | 18.00 | 18.50 | 18.50 | 343,865 |
| 03 Sept 2021 | 19.05 | 19.33 | 18.60 | 19.05 | 19.05 | 328,102 |
| 02 Sept 2021 | 19.05 | 19.50 | 18.60 | 19.05 | 19.05 | 331,700 |
| 01 Sept 2021 | 19.50 | 19.90 | 18.60 | 19.05 | 19.05 | 491,851 |
| 31 Aug 2021 | 19.50 | 20.00 | 19.05 | 19.50 | 19.50 | 286,634 |
| 27 Aug 2021 | 19.50 | 19.92 | 19.00 | 19.50 | 19.50 | 312,153 |
| 26 Aug 2021 | 18.80 | 20.00 | 18.52 | 19.20 | 19.20 | 472,661 |
| 25 Aug 2021 | 19.30 | 19.60 | 18.00 | 18.80 | 18.80 | 562,909 |
| 24 Aug 2021 | 20.00 | 20.20 | 19.00 | 19.30 | 19.30 | 457,655 |
| 23 Aug 2021 | 20.30 | 20.75 | 19.00 | 19.60 | 19.60 | 404,407 |
| 20 Aug 2021 | 19.70 | 21.00 | 19.00 | 20.30 | 20.30 | 446,073 |
| 19 Aug 2021 | 20.60 | 21.00 | 19.40 | 19.70 | 19.70 | 354,536 |
| 18 Aug 2021 | 20.40 | 21.00 | 20.00 | 20.50 | 20.50 | 468,216 |
| 17 Aug 2021 | 18.50 | 22.00 | 18.36 | 21.40 | 21.40 | 1,053,435 |
| 16 Aug 2021 | 18.50 | 19.00 | 18.00 | 18.00 | 18.00 | 498,213 |
| 13 Aug 2021 | 19.50 | 19.60 | 17.13 | 18.50 | 18.50 | 1,308,267 |
| 12 Aug 2021 | 20.50 | 20.75 | 19.00 | 19.00 | 19.00 | 747,225 |
| 11 Aug 2021 | 21.70 | 21.60 | 20.06 | 20.50 | 20.50 | 515,664 |
| 10 Aug 2021 | 21.30 | 23.48 | 20.67 | 21.70 | 21.70 | 927,278 |
| 09 Aug 2021 | 24.80 | 25.20 | 20.80 | 20.80 | 20.80 | 2,202,397 |
| 06 Aug 2021 | 24.30 | 26.00 | 23.60 | 25.00 | 25.00 | 1,788,847 |
| 05 Aug 2021 | 23.30 | 25.00 | 23.00 | 24.00 | 24.00 | 2,669,413 |
| 04 Aug 2021 | 20.90 | 24.00 | 20.56 | 23.00 | 23.00 | 2,411,293 |
| 03 Aug 2021 | 20.60 | 23.00 | 20.20 | 21.40 | 21.40 | 2,140,237 |
| 02 Aug 2021 | 19.00 | 22.80 | 19.00 | 20.60 | 20.60 | 2,071,744 |
| 30 Jul 2021 | 17.75 | 19.50 | 18.00 | 19.10 | 19.10 | 1,013,157 |
| 29 Jul 2021 | 17.25 | 18.50 | 17.00 | 18.00 | 18.00 | 706,284 |
| 28 Jul 2021 | 16.75 | 17.50 | 16.13 | 17.25 | 17.25 | 603,591 |
| 27 Jul 2021 | 16.25 | 17.10 | 15.91 | 16.50 | 16.50 | 745,676 |
| 26 Jul 2021 | 15.00 | 17.00 | 14.60 | 16.25 | 16.25 | 1,587,981 |
| 23 Jul 2021 | 15.00 | 15.45 | 14.57 | 15.00 | 15.00 | 249,434 |
| 22 Jul 2021 | 14.75 | 15.45 | 14.53 | 15.00 | 15.00 | 549,872 |
| 21 Jul 2021 | 13.75 | 15.00 | 13.64 | 14.75 | 14.75 | 909,714 |
| 20 Jul 2021 | 15.25 | 15.32 | 13.52 | 14.00 | 14.00 | 1,178,849 |
| 19 Jul 2021 | 16.00 | 16.50 | 15.00 | 15.20 | 15.20 | 1,040,786 |
| 16 Jul 2021 | 15.75 | 16.45 | 15.75 | 16.00 | 16.00 | 559,385 |
| 15 Jul 2021 | 16.00 | 16.45 | 15.68 | 16.10 | 16.10 | 521,005 |
| 14 Jul 2021 | 16.50 | 17.40 | 15.50 | 16.00 | 16.00 | 1,429,620 |
| 13 Jul 2021 | 17.15 | 17.20 | 16.00 | 16.50 | 16.50 | 965,910 |
| 12 Jul 2021 | 17.15 | 17.30 | 17.00 | 17.15 | 17.15 | 379,501 |
| 09 Jul 2021 | 17.15 | 17.30 | 16.80 | 17.15 | 17.15 | 313,722 |
| 08 Jul 2021 | 17.75 | 18.00 | 17.00 | 17.20 | 17.20 | 592,850 |
| 07 Jul 2021 | 18.50 | 18.75 | 17.50 | 17.75 | 17.75 | 380,149 |
| 06 Jul 2021 | 18.50 | 19.00 | 18.00 | 18.50 | 18.50 | 441,845 |
| 05 Jul 2021 | 18.30 | 19.00 | 17.95 | 18.50 | 18.50 | 516,425 |
| 02 Jul 2021 | 18.10 | 18.90 | 17.61 | 18.30 | 18.30 | 324,186 |
| 01 Jul 2021 | 18.20 | 18.40 | 17.00 | 17.70 | 17.70 | 390,362 |
| 30 Jun 2021 | 18.45 | 18.90 | 18.00 | 18.40 | 18.40 | 544,182 |
| 29 Jun 2021 | 19.30 | 19.93 | 18.00 | 18.40 | 18.40 | 590,938 |
| 28 Jun 2021 | 19.00 | 19.98 | 18.38 | 19.30 | 19.30 | 344,083 |
| 25 Jun 2021 | 19.00 | 20.05 | 18.00 | 18.90 | 18.90 | 496,609 |
| 24 Jun 2021 | 18.50 | 19.00 | 18.20 | 18.90 | 18.90 | 235,743 |
| 23 Jun 2021 | 18.50 | 19.00 | 18.15 | 18.50 | 18.50 | 337,704 |
| 22 Jun 2021 | 18.75 | 19.00 | 18.25 | 18.50 | 18.50 | 640,119 |
| 21 Jun 2021 | 19.50 | 19.50 | 18.00 | 18.70 | 18.70 | 367,996 |
| 18 Jun 2021 | 19.00 | 20.00 | 18.04 | 19.50 | 19.50 | 694,752 |
| 17 Jun 2021 | 19.50 | 20.00 | 18.10 | 19.00 | 19.00 | 454,435 |
| 16 Jun 2021 | 20.00 | 21.00 | 19.00 | 19.50 | 19.50 | 380,028 |
| 15 Jun 2021 | 20.00 | 20.56 | 19.00 | 20.00 | 20.00 | 475,827 |
| 14 Jun 2021 | 20.00 | 21.00 | 19.13 | 20.00 | 20.00 | 229,400 |
| 11 Jun 2021 | 20.00 | 21.60 | 19.02 | 20.00 | 20.00 | 437,578 |
| 10 Jun 2021 | 19.50 | 21.00 | 19.00 | 21.00 | 21.00 | 448,699 |
| 09 Jun 2021 | 20.50 | 21.00 | 19.00 | 19.50 | 19.50 | 665,182 |
| 08 Jun 2021 | 20.50 | 21.00 | 20.01 | 20.50 | 20.50 | 315,759 |
| 07 Jun 2021 | 20.80 | 21.52 | 20.00 | 20.50 | 20.50 | 500,389 |
| 04 Jun 2021 | 21.00 | 22.00 | 20.08 | 20.80 | 20.80 | 622,705 |
| 03 Jun 2021 | 20.00 | 22.00 | 19.83 | 21.00 | 21.00 | 924,203 |
| 02 Jun 2021 | 20.00 | 20.90 | 19.10 | 20.00 | 20.00 | 423,282 |
| 01 Jun 2021 | 20.00 | 21.00 | 19.00 | 19.80 | 19.80 | 439,835 |
| 28 May 2021 | 20.50 | 21.00 | 19.32 | 21.00 | 21.00 | 683,226 |
| 27 May 2021 | 21.00 | 21.00 | 20.00 | 20.20 | 20.20 | 460,775 |
| 26 May 2021 | 20.90 | 21.92 | 20.40 | 20.80 | 20.80 | 713,973 |
| 25 May 2021 | 20.90 | 21.40 | 20.40 | 20.60 | 20.60 | 397,059 |
| 24 May 2021 | 22.00 | 22.50 | 20.12 | 21.00 | 21.00 | 1,106,341 |
| 21 May 2021 | 19.50 | 20.80 | 19.01 | 20.00 | 20.00 | 1,335,671 |
| 20 May 2021 | 18.95 | 20.60 | 18.50 | 19.50 | 19.50 | 1,683,013 |
| 19 May 2021 | 19.25 | 19.50 | 18.02 | 18.80 | 18.80 | 1,071,194 |
| 18 May 2021 | 19.70 | 20.00 | 19.00 | 19.40 | 19.40 | 587,640 |
| 17 May 2021 | 19.70 | 19.97 | 19.20 | 19.20 | 19.20 | 648,927 |
| 14 May 2021 | 20.20 | 20.40 | 19.06 | 20.00 | 20.00 | 1,856,361 |
| 13 May 2021 | 21.50 | 21.40 | 19.11 | 20.20 | 20.20 | 2,471,959 |
| 12 May 2021 | 21.80 | 23.00 | 21.00 | 21.00 | 21.00 | 1,485,990 |
| 11 May 2021 | 22.50 | 22.95 | 21.60 | 21.60 | 21.60 | 889,788 |
| 10 May 2021 | 23.00 | 25.00 | 22.00 | 23.00 | 23.00 | 2,106,291 |
| 07 May 2021 | 23.00 | 24.00 | 22.10 | 22.80 | 22.80 | 443,595 |
| 06 May 2021 | 23.00 | 24.20 | 22.06 | 23.40 | 23.40 | 789,815 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
