Shares Magazine
166.50p+1.08 (+0.56%)15 Jul 2025, 17:15
Knights Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 195.00p | 201.00p | 188.00p | 191.00p | 991,255 |
| Jul 11, 2025 | 193.00p | 200.15p | 192.00p | 195.00p | 203,961 |
| Jul 10, 2025 | 194.00p | 196.50p | 191.00p | 193.50p | 31,079 |
| Jul 9, 2025 | 191.50p | 196.50p | 191.50p | 193.00p | 44,011 |
| Jul 8, 2025 | 194.50p | 196.50p | 192.00p | 195.00p | 33,008 |
| Jul 7, 2025 | 190.00p | 195.75p | 190.00p | 194.00p | 87,596 |
| Jul 4, 2025 | 194.00p | 195.65p | 187.00p | 195.00p | 59,076 |
| Jul 3, 2025 | 198.00p | 198.29p | 190.50p | 192.50p | 140,934 |
| Jul 2, 2025 | 194.50p | 198.00p | 191.40p | 197.00p | 168,311 |
| Jul 1, 2025 | 192.00p | 195.00p | 187.72p | 195.00p | 105,192 |
| Jun 30, 2025 | 189.00p | 191.00p | 182.00p | 191.00p | 93,333 |
| Jun 27, 2025 | 182.50p | 189.50p | 181.00p | 186.00p | 130,472 |
| Jun 26, 2025 | 180.50p | 185.00p | 175.50p | 175.50p | 126,646 |
| Jun 25, 2025 | 176.50p | 182.50p | 171.00p | 176.00p | 34,555 |
| Jun 24, 2025 | 172.00p | 179.15p | 172.00p | 177.00p | 55,968 |
| Jun 23, 2025 | 176.00p | 179.00p | 172.50p | 178.00p | 39,206 |
| Jun 20, 2025 | 174.00p | 180.00p | 172.75p | 179.00p | 56,255 |
| Jun 19, 2025 | 181.50p | 183.50p | 172.50p | 172.50p | 221,932 |
| Jun 18, 2025 | 180.00p | 184.50p | 176.69p | 178.00p | 150,649 |
| Jun 17, 2025 | 180.00p | 185.00p | 175.50p | 184.00p | 98,079 |
| Jun 16, 2025 | 175.50p | 182.00p | 170.00p | 178.00p | 134,354 |
| Jun 13, 2025 | 175.00p | 175.50p | 160.90p | 172.00p | 139,729 |
| Jun 12, 2025 | 171.50p | 175.50p | 167.00p | 172.00p | 213,406 |
| Jun 11, 2025 | 168.50p | 172.00p | 164.00p | 172.00p | 118,982 |
| Jun 10, 2025 | 166.50p | 170.00p | 159.50p | 166.00p | 53,164 |
| Jun 9, 2025 | 159.50p | 164.50p | 156.53p | 161.00p | 227,717 |
| Jun 6, 2025 | 158.00p | 160.00p | 155.00p | 158.50p | 46,193 |
| Jun 5, 2025 | 155.50p | 159.50p | 155.20p | 158.50p | 79,543 |
| Jun 4, 2025 | 156.50p | 158.00p | 154.14p | 156.00p | 66,433 |
| Jun 3, 2025 | 152.00p | 157.50p | 150.50p | 152.00p | 69,873 |
| Jun 2, 2025 | 150.00p | 155.50p | 148.50p | 155.50p | 177,302 |
| May 30, 2025 | 152.50p | 157.50p | 150.47p | 153.50p | 117,280 |
| May 29, 2025 | 151.00p | 153.50p | 149.50p | 150.00p | 62,085 |
| May 28, 2025 | 152.00p | 157.50p | 149.00p | 150.00p | 338,382 |
| May 27, 2025 | 156.00p | 157.50p | 149.64p | 156.00p | 269,212 |
| May 23, 2025 | 158.00p | 165.00p | 148.50p | 148.50p | 207,037 |
| May 22, 2025 | 161.50p | 167.70p | 160.00p | 160.00p | 25,991 |
| May 21, 2025 | 165.00p | 168.50p | 163.00p | 167.00p | 86,836 |
| May 20, 2025 | 169.00p | 169.00p | 163.26p | 166.00p | 142,921 |
| May 19, 2025 | 159.00p | 169.50p | 155.50p | 169.50p | 170,036 |
| May 16, 2025 | 159.50p | 163.50p | 153.50p | 159.00p | 187,991 |
| May 15, 2025 | 160.00p | 165.00p | 157.00p | 159.00p | 96,933 |
| May 14, 2025 | 166.00p | 174.00p | 161.81p | 165.50p | 139,812 |
| May 13, 2025 | 167.00p | 171.30p | 163.50p | 169.00p | 287,987 |
| May 12, 2025 | 163.50p | 170.28p | 158.50p | 170.00p | 268,630 |
| May 9, 2025 | 158.50p | 164.50p | 154.46p | 164.50p | 233,700 |
| May 8, 2025 | 151.50p | 158.50p | 150.00p | 158.50p | 214,552 |
| May 7, 2025 | 149.00p | 152.50p | 149.00p | 152.50p | 141,640 |
| May 6, 2025 | 146.00p | 153.00p | 140.50p | 150.00p | 124,571 |
| May 2, 2025 | 140.00p | 144.50p | 140.00p | 142.50p | 145,197 |
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 |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,043.00 | 4.93 |
| Wpp PLC | 427.80 | 3.18 |
| Asos PLC | 332.50 | 2.94 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 389.60 | -6.46 |
| B&M European Value Retail S.A. | 241.50 | -6.29 |
| Fresnillo PLC | 1,460.00 | -5.32 |
| Convatec Group PLC | 247.20 | -4.56 |
| Hochschild Mining PLC | 278.20 | -3.60 |
| Ithaca Energy PLC | 161.20 | -2.89 |