Shares Magazine
118.00p-12.00 (-9.23%)07 Apr 2025, 08:37
Knights Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 4, 2025 | 136.50p | 138.13p | 128.00p | 130.00p | 729,147 |
| Apr 3, 2025 | 139.00p | 139.00p | 136.00p | 139.00p | 112,554 |
| Apr 2, 2025 | 136.00p | 137.50p | 136.00p | 137.50p | 64,548 |
| Apr 1, 2025 | 136.00p | 137.00p | 136.00p | 137.00p | 107,154 |
| Mar 31, 2025 | 136.00p | 136.50p | 135.00p | 136.00p | 220,046 |
| Mar 28, 2025 | 137.00p | 137.00p | 136.00p | 136.50p | 77,566 |
| Mar 27, 2025 | 136.50p | 138.00p | 136.00p | 136.00p | 166,353 |
| Mar 26, 2025 | 136.50p | 138.60p | 136.00p | 137.00p | 74,413 |
| Mar 25, 2025 | 137.00p | 140.50p | 136.00p | 138.50p | 210,986 |
| Mar 24, 2025 | 142.00p | 142.00p | 137.00p | 138.50p | 105,495 |
| Mar 21, 2025 | 140.00p | 142.00p | 138.00p | 142.00p | 148,397 |
| Mar 20, 2025 | 136.50p | 140.00p | 133.00p | 140.00p | 71,677 |
| Mar 19, 2025 | 136.00p | 136.80p | 133.50p | 135.50p | 98,221 |
| Mar 18, 2025 | 135.50p | 137.55p | 133.00p | 135.00p | 114,140 |
| Mar 17, 2025 | 137.00p | 140.50p | 134.00p | 134.00p | 101,562 |
| Mar 14, 2025 | 135.50p | 141.00p | 135.00p | 138.00p | 148,357 |
| Mar 13, 2025 | 138.50p | 140.00p | 135.00p | 135.00p | 78,618 |
| Mar 12, 2025 | 145.00p | 145.00p | 137.24p | 138.50p | 373,966 |
| Mar 11, 2025 | 144.00p | 144.18p | 139.50p | 143.50p | 108,786 |
| Mar 10, 2025 | 143.00p | 145.00p | 141.00p | 144.50p | 123,880 |
| Mar 7, 2025 | 144.50p | 145.00p | 141.00p | 142.00p | 120,338 |
| Mar 6, 2025 | 143.50p | 144.05p | 141.00p | 141.00p | 246,082 |
| Mar 5, 2025 | 141.00p | 144.50p | 141.00p | 143.00p | 131,339 |
| Mar 4, 2025 | 138.00p | 142.70p | 138.00p | 140.50p | 1,231,657 |
| Mar 3, 2025 | 138.00p | 141.50p | 135.50p | 138.00p | 210,429 |
| Feb 28, 2025 | 135.50p | 139.50p | 135.50p | 136.00p | 241,366 |
| Feb 27, 2025 | 134.00p | 139.50p | 134.00p | 136.00p | 329,392 |
| Feb 26, 2025 | 135.00p | 135.00p | 133.00p | 134.00p | 147,171 |
| Feb 25, 2025 | 132.50p | 135.00p | 131.60p | 133.00p | 289,599 |
| Feb 24, 2025 | 135.00p | 135.00p | 130.50p | 132.00p | 222,360 |
| Feb 21, 2025 | 129.00p | 134.00p | 127.00p | 132.50p | 56,821 |
| Feb 20, 2025 | 129.00p | 130.00p | 127.50p | 129.00p | 113,742 |
| Feb 19, 2025 | 129.50p | 129.50p | 127.17p | 128.50p | 60,782 |
| Feb 18, 2025 | 126.50p | 128.50p | 123.00p | 126.50p | 81,966 |
| Feb 17, 2025 | 125.00p | 127.00p | 125.00p | 126.50p | 104,790 |
| Feb 14, 2025 | 124.00p | 126.50p | 123.50p | 123.50p | 74,160 |
| Feb 13, 2025 | 123.00p | 127.00p | 121.50p | 124.00p | 73,083 |
| Feb 12, 2025 | 125.50p | 127.00p | 122.33p | 125.50p | 92,344 |
| Feb 11, 2025 | 121.50p | 126.30p | 121.50p | 125.00p | 70,916 |
| Feb 10, 2025 | 125.00p | 125.73p | 121.50p | 123.50p | 66,521 |
| Feb 7, 2025 | 121.50p | 125.00p | 121.50p | 124.00p | 107,804 |
| Feb 6, 2025 | 124.00p | 125.00p | 121.50p | 121.50p | 64,986 |
| Feb 5, 2025 | 119.00p | 123.50p | 118.92p | 122.00p | 161,824 |
| Feb 4, 2025 | 118.00p | 119.50p | 116.50p | 119.00p | 143,607 |
| Feb 3, 2025 | 114.50p | 118.50p | 112.00p | 118.00p | 172,779 |
| Jan 31, 2025 | 118.00p | 119.00p | 115.50p | 115.50p | 105,178 |
| Jan 30, 2025 | 115.00p | 118.50p | 115.00p | 116.50p | 266,149 |
| Jan 29, 2025 | 114.00p | 118.00p | 113.75p | 115.50p | 440,590 |
| Jan 28, 2025 | 118.50p | 118.57p | 112.50p | 112.50p | 53,687 |
| Jan 27, 2025 | 120.50p | 121.90p | 115.50p | 115.50p | 78,094 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ruffer Investment Company LTD | 285.42 | 0.50 |
| International Distribution Services PLC | 365.20 | 0.00 |
| Ti Fluid Systems PLC | 199.20 | 0.10 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Allianz Technology Trust PLC | 285.50 | -10.92 |
| Dowlais Group PLC | 48.00 | -9.77 |
| Fidelity China Special Situations PLC | 213.00 | -7.79 |
| Asos PLC | 244.50 | -7.56 |
| Senior PLC | 115.80 | -8.53 |
| Impax Environmental Markets PLC | 300.84 | -7.86 |