UK markets open in 1 hour 19 minutes

Kanabo Group Plc (KNB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3.3500+0.0500 (+1.52%)
At close: 04:28PM BST
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20223.30003.50003.18003.35003.3500307,573
09 Aug 20223.15003.50003.00003.30003.3000949,265
08 Aug 20222.95003.30002.80003.30003.30001,041,288
05 Aug 20223.20003.10002.80003.10003.1000903,699
04 Aug 20223.35003.30502.80003.20003.20002,386,538
03 Aug 20222.75004.00002.70003.35003.350010,964,326
02 Aug 20223.00003.00002.70002.75002.75001,306,212
01 Aug 20222.87503.25002.75003.00003.0000994,397
29 Jul 20222.87502.99502.75002.87502.8750554,471
28 Jul 20222.87503.00002.75002.87502.8750247,742
27 Jul 20223.00003.19502.75002.85002.8500250,496
26 Jul 20223.00002.97602.75003.00003.0000230,634
25 Jul 20223.00003.25002.75003.00003.0000430,936
22 Jul 20223.00002.91802.75003.00003.000092,513
21 Jul 20223.00002.94402.75003.00003.0000157,811
20 Jul 20223.00003.25002.75003.00003.0000448,547
19 Jul 20223.00002.97002.75003.00003.0000185,389
18 Jul 20223.00003.02502.75003.00003.0000225,252
15 Jul 20222.87503.25002.75003.00003.0000252,456
14 Jul 20223.00003.02902.75002.87502.8750396,224
13 Jul 20223.00003.09002.75003.00003.0000175,072
12 Jul 20223.00003.20002.90603.00003.0000305,142
11 Jul 20222.87503.25002.75003.00003.00002,041,888
08 Jul 20222.75003.00002.77502.87502.8750153,509
07 Jul 20222.75003.00002.50002.75002.7500348,816
06 Jul 20222.37503.00002.25002.75002.75001,068,628
05 Jul 20222.60002.50702.25002.37502.3750589,669
04 Jul 20222.60002.52002.50002.60002.6000181,616
01 Jul 20222.60002.52502.50002.60002.6000101,504
30 Jun 20222.62502.64002.35002.60002.6000268,110
29 Jun 20222.75002.80002.50002.62502.6250451,832
28 Jun 20222.75002.87502.55002.75002.7500372,247
27 Jun 20222.87503.00002.62002.75002.75001,320,716
24 Jun 20223.05003.10002.77502.87502.87501,102,527
23 Jun 20223.32503.32502.60003.10003.10002,269,048
22 Jun 20223.32503.35803.25003.32503.3250211,996
21 Jun 20223.32503.36703.25003.28003.2800237,690
20 Jun 20223.37503.50003.16003.32503.3250408,848
17 Jun 20223.37503.50003.31303.41003.4100412,356
16 Jun 20223.62503.75003.25003.50003.50001,772,992
15 Jun 20223.62503.62503.50003.62503.625088,766
14 Jun 20223.75003.85703.50003.62503.6250358,115
13 Jun 20224.00004.00003.50003.75003.7500175,347
10 Jun 20224.00004.02003.77504.00004.0000870,830
09 Jun 20224.00004.19003.81304.00004.0000694,970
08 Jun 20224.00004.02003.77504.00004.0000808,258
07 Jun 20224.00004.02903.78504.00004.0000241,216
06 Jun 20224.00004.03003.88904.00004.0000647,647
01 Jun 20224.00004.03303.87504.00004.0000321,107
31 May 20223.85004.25003.75004.00004.00001,324,518
30 May 20223.75004.05003.70003.85003.85001,364,493
27 May 20223.75004.00003.65003.75003.7500636,491
26 May 20223.75004.00003.53503.75003.75001,897,840
25 May 20223.75004.00003.52503.75003.7500723,318
24 May 20223.75004.00003.52503.75003.7500186,491
23 May 20224.00003.95003.75103.87503.8750197,798
20 May 20223.87504.21503.75004.00004.00001,196,212
19 May 20223.87503.85003.75303.87503.8750188,454
18 May 20224.00003.98003.76003.87503.8750363,613
17 May 20224.12504.07803.75004.00004.0000661,181
16 May 20224.25004.20004.00004.12504.1250359,023
13 May 20224.25004.27504.00004.25004.2500381,186
12 May 20224.25004.50004.00004.00004.0000267,863
11 May 20224.37504.42504.12504.25004.2500220,763
10 May 20224.37504.50004.13104.37504.3750174,844
09 May 20224.75004.75004.12504.50004.5000278,617
06 May 20224.75004.93004.50004.62504.6250844,962
05 May 20225.12505.08404.73004.75004.75001,683,132
04 May 20225.25005.25005.00005.12505.1250738,821
03 May 20225.25005.25005.02505.12505.1250652,247
29 Apr 20225.50005.50004.46005.12505.12501,870,980
28 Apr 20225.62505.60005.25005.40005.4000639,191
27 Apr 20226.12505.90005.44005.62505.6250328,059
26 Apr 20225.87506.00005.75005.87505.87501,485,540
25 Apr 20226.25006.14005.75005.87505.8750271,541
22 Apr 20226.12506.50005.75006.00006.0000529,505
21 Apr 20226.00006.12505.83506.12506.1250495,696
20 Apr 20226.12506.13005.77506.00006.0000585,283
19 Apr 20226.12506.50005.80005.95005.9500420,734
14 Apr 20226.25006.24006.11506.12506.1250257,913
13 Apr 20226.25006.25006.08106.12506.1250256,704
12 Apr 20226.02506.24805.85206.12506.1250453,616
11 Apr 20226.25006.20005.80006.20006.2000618,382
08 Apr 20226.12506.25006.00006.12506.1250201,645
07 Apr 20226.25006.22006.02506.21006.2100254,392
06 Apr 20226.30006.25006.06306.12506.12501,404,519
05 Apr 20226.35006.32506.10006.15006.1500895,570
04 Apr 20226.37506.50006.20006.35006.3500360,205
01 Apr 20226.65006.62506.25006.50006.5000528,166
31 Mar 20226.65006.85006.30006.50006.5000567,410
30 Mar 20226.65006.58006.30006.65006.6500298,730
29 Mar 20226.75007.00006.30006.65006.6500168,055
28 Mar 20226.75007.00006.50006.75006.75002,251,343
25 Mar 20226.37507.00006.27506.75006.7500467,193
24 Mar 20226.37506.50006.26306.50006.5000308,173
23 Mar 20226.75007.00006.25006.75006.7500839,347
22 Mar 20226.75007.00006.50006.75006.7500795,894
21 Mar 20226.75006.75006.50006.75006.7500219,615
18 Mar 20226.75007.00006.50006.75006.7500200,156
17 Mar 20226.75006.95006.50006.75006.7500143,963
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...