Knights Group Holdings
(KGH)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
17/01/2025
|
118.00p
|
119.00p
|
115.50p
|
117.00p
|
175,017
|
|
16/01/2025
|
125.00p
|
125.75p
|
117.00p
|
121.00p
|
946,398
|
|
15/01/2025
|
121.00p
|
122.00p
|
120.21p
|
121.00p
|
390,339
|
|
14/01/2025
|
125.00p
|
127.67p
|
120.76p
|
121.00p
|
393,116
|
|
13/01/2025
|
122.00p
|
125.00p
|
120.00p
|
121.00p
|
75,359
|
|
10/01/2025
|
119.50p
|
122.00p
|
119.50p
|
121.00p
|
44,870
|
|
09/01/2025
|
115.50p
|
121.95p
|
115.50p
|
121.00p
|
212,150
|
|
08/01/2025
|
120.00p
|
121.50p
|
116.50p
|
121.00p
|
229,067
|
|
07/01/2025
|
116.00p
|
121.00p
|
116.00p
|
119.50p
|
152,471
|
|
06/01/2025
|
115.00p
|
118.93p
|
115.00p
|
116.50p
|
82,822
|
|
03/01/2025
|
112.00p
|
113.50p
|
107.50p
|
113.50p
|
86,160
|
|
02/01/2025
|
106.00p
|
111.33p
|
106.00p
|
111.00p
|
138,991
|
|
01/01/2025
|
105.50p
|
108.48p
|
104.00p
|
105.00p
|
12,006
|
|
31/12/2024
|
105.50p
|
108.48p
|
104.00p
|
105.00p
|
12,006
|
|
30/12/2024
|
109.50p
|
110.00p
|
104.50p
|
104.50p
|
27,970
|
|
27/12/2024
|
104.50p
|
108.50p
|
104.00p
|
105.50p
|
33,905
|
|
26/12/2024
|
109.50p
|
110.00p
|
107.00p
|
110.00p
|
31,797
|
|
25/12/2024
|
109.50p
|
110.00p
|
107.00p
|
110.00p
|
31,797
|
|
24/12/2024
|
109.50p
|
110.00p
|
107.00p
|
110.00p
|
31,797
|
|
23/12/2024
|
105.00p
|
109.50p
|
103.00p
|
109.50p
|
60,685
|
|
20/12/2024
|
105.00p
|
105.00p
|
103.00p
|
104.00p
|
23,574
|
|
19/12/2024
|
103.00p
|
105.00p
|
103.00p
|
104.50p
|
78,604
|
|
18/12/2024
|
101.50p
|
105.00p
|
101.31p
|
105.00p
|
290,585
|
|
17/12/2024
|
101.00p
|
102.70p
|
99.83p
|
101.00p
|
144,774
|
|
16/12/2024
|
105.50p
|
110.50p
|
101.50p
|
101.50p
|
389,147
|
|
13/12/2024
|
110.00p
|
110.97p
|
107.00p
|
107.00p
|
64,399
|
|
12/12/2024
|
106.00p
|
111.00p
|
106.00p
|
108.00p
|
90,411
|
|
11/12/2024
|
108.00p
|
109.00p
|
105.00p
|
106.50p
|
60,988
|
|
10/12/2024
|
108.50p
|
108.50p
|
105.00p
|
107.00p
|
27,551
|
|
09/12/2024
|
107.50p
|
108.50p
|
105.00p
|
107.50p
|
21,166
|
|
06/12/2024
|
105.00p
|
108.50p
|
103.00p
|
105.00p
|
485,395
|
|
05/12/2024
|
103.00p
|
104.00p
|
102.50p
|
104.00p
|
199,932
|
|
04/12/2024
|
105.50p
|
106.00p
|
101.00p
|
103.00p
|
174,787
|
|
03/12/2024
|
106.00p
|
107.79p
|
101.50p
|
102.00p
|
335,375
|
|
02/12/2024
|
105.50p
|
109.00p
|
104.00p
|
104.00p
|
121,440
|
|
29/11/2024
|
104.50p
|
110.00p
|
101.35p
|
108.50p
|
193,104
|
|
28/11/2024
|
105.00p
|
105.00p
|
99.20p
|
102.00p
|
173,061
|
|
27/11/2024
|
106.00p
|
107.34p
|
104.00p
|
105.00p
|
61,691
|
|
26/11/2024
|
108.50p
|
113.50p
|
104.00p
|
105.00p
|
295,235
|
|
25/11/2024
|
110.00p
|
110.00p
|
108.00p
|
108.00p
|
30,461
|
|
22/11/2024
|
108.50p
|
110.00p
|
108.00p
|
109.00p
|
46,687
|
|
21/11/2024
|
110.00p
|
112.50p
|
108.21p
|
109.00p
|
170,398
|
|
20/11/2024
|
109.00p
|
114.50p
|
108.50p
|
110.00p
|
223,844
|
|
19/11/2024
|
106.00p
|
108.00p
|
103.62p
|
107.50p
|
116,564
|
|
18/11/2024
|
107.00p
|
109.15p
|
105.00p
|
105.00p
|
71,317
|
|
15/11/2024
|
110.00p
|
110.00p
|
106.00p
|
106.50p
|
122,088
|
|
14/11/2024
|
115.00p
|
115.00p
|
106.50p
|
106.50p
|
192,757
|
|
13/11/2024
|
116.00p
|
119.60p
|
114.00p
|
115.50p
|
60,216
|
|
12/11/2024
|
115.50p
|
121.00p
|
115.50p
|
115.50p
|
195,722
|
|
11/11/2024
|
117.50p
|
119.00p
|
115.50p
|
115.50p
|
538,775
|
|
08/11/2024
|
122.50p
|
123.00p
|
118.00p
|
118.00p
|
59,387
|
|
07/11/2024
|
120.50p
|
123.00p
|
116.00p
|
116.00p
|
62,681
|
|
06/11/2024
|
122.00p
|
122.50p
|
115.50p
|
120.00p
|
35,409
|
|
05/11/2024
|
116.50p
|
122.00p
|
115.50p
|
122.00p
|
64,629
|
|
04/11/2024
|
115.50p
|
121.45p
|
115.00p
|
116.50p
|
107,902
|
|
01/11/2024
|
124.00p
|
124.00p
|
115.00p
|
118.00p
|
213,695
|
|
31/10/2024
|
124.50p
|
124.50p
|
119.00p
|
124.50p
|
54,100
|
|
30/10/2024
|
110.00p
|
124.00p
|
110.00p
|
112.00p
|
942,976
|
|
29/10/2024
|
119.00p
|
121.50p
|
110.28p
|
112.00p
|
228,892
|
|
28/10/2024
|
125.50p
|
129.00p
|
117.50p
|
117.50p
|
226,517
|
|
25/10/2024
|
125.50p
|
128.50p
|
125.00p
|
125.00p
|
58,542
|
|
24/10/2024
|
125.00p
|
128.50p
|
125.00p
|
126.00p
|
49,844
|
|
23/10/2024
|
125.00p
|
128.50p
|
125.00p
|
125.00p
|
43,751
|
|
22/10/2024
|
125.00p
|
127.00p
|
124.57p
|
125.50p
|
118,094
|
|
21/10/2024
|
126.00p
|
128.50p
|
124.21p
|
126.00p
|
176,426
|
|
18/10/2024
|
126.50p
|
129.00p
|
124.30p
|
125.50p
|
149,598
|
|
17/10/2024
|
125.00p
|
127.00p
|
121.82p
|
125.50p
|
194,680
|
|
16/10/2024
|
125.00p
|
128.50p
|
124.50p
|
124.50p
|
108,915
|
|
15/10/2024
|
125.00p
|
128.50p
|
124.00p
|
127.00p
|
59,883
|
|
14/10/2024
|
125.00p
|
129.00p
|
123.27p
|
126.00p
|
166,542
|
|
11/10/2024
|
126.00p
|
128.00p
|
125.00p
|
128.00p
|
48,240
|
|
10/10/2024
|
128.00p
|
128.00p
|
125.16p
|
128.00p
|
57,986
|
|
09/10/2024
|
125.00p
|
128.00p
|
125.00p
|
126.00p
|
61,608
|
|
08/10/2024
|
129.00p
|
129.00p
|
125.00p
|
126.00p
|
142,788
|
|
07/10/2024
|
125.00p
|
129.00p
|
125.00p
|
129.00p
|
127,959
|
|
04/10/2024
|
128.50p
|
129.00p
|
125.00p
|
129.00p
|
76,026
|
|
03/10/2024
|
125.50p
|
128.50p
|
123.60p
|
125.00p
|
104,505
|
|
02/10/2024
|
125.00p
|
128.00p
|
124.50p
|
125.50p
|
195,196
|
|
01/10/2024
|
128.00p
|
129.00p
|
125.00p
|
125.00p
|
116,796
|
|
30/09/2024
|
135.00p
|
135.00p
|
123.75p
|
127.00p
|
319,850
|
|
27/09/2024
|
130.50p
|
134.50p
|
128.00p
|
130.00p
|
61,385
|
|
26/09/2024
|
130.50p
|
134.50p
|
128.00p
|
130.00p
|
46,480
|
|
25/09/2024
|
133.00p
|
135.00p
|
130.50p
|
130.50p
|
42,139
|
|
24/09/2024
|
131.50p
|
137.00p
|
131.50p
|
135.00p
|
69,514
|
|
23/09/2024
|
134.50p
|
138.00p
|
131.50p
|
132.00p
|
58,523
|
|
20/09/2024
|
132.00p
|
138.50p
|
132.00p
|
138.50p
|
57,952
|
|
19/09/2024
|
134.00p
|
137.50p
|
132.50p
|
136.00p
|
21,349
|
|
18/09/2024
|
139.50p
|
139.50p
|
132.50p
|
136.00p
|
56,799
|
|
17/09/2024
|
133.50p
|
139.00p
|
133.50p
|
136.00p
|
87,250
|
|
16/09/2024
|
135.50p
|
139.50p
|
130.20p
|
133.50p
|
167,589
|
|
13/09/2024
|
131.50p
|
135.50p
|
131.50p
|
131.00p
|
73,544
|
|
12/09/2024
|
135.50p
|
135.50p
|
130.00p
|
130.00p
|
29,624
|
|
11/09/2024
|
133.00p
|
136.00p
|
130.00p
|
132.50p
|
37,554
|
|
10/09/2024
|
135.00p
|
135.50p
|
132.00p
|
132.50p
|
273,473
|
|
09/09/2024
|
130.00p
|
136.95p
|
128.32p
|
135.00p
|
310,162
|
|
06/09/2024
|
127.00p
|
130.00p
|
125.00p
|
125.00p
|
105,000
|
|
05/09/2024
|
125.00p
|
128.15p
|
125.00p
|
126.00p
|
59,119
|
|
04/09/2024
|
125.00p
|
129.50p
|
125.00p
|
125.00p
|
80,386
|
|
03/09/2024
|
125.00p
|
131.50p
|
125.00p
|
125.00p
|
63,469
|
|
02/09/2024
|
124.00p
|
131.50p
|
123.50p
|
124.00p
|
47,161
|
|
30/08/2024
|
125.00p
|
130.00p
|
123.50p
|
123.50p
|
30,019
|
|
29/08/2024
|
130.50p
|
132.00p
|
124.50p
|
124.50p
|
61,209
|
|
28/08/2024
|
130.50p
|
130.60p
|
125.00p
|
128.50p
|
85,418
|
|
27/08/2024
|
132.00p
|
132.00p
|
125.71p
|
131.00p
|
160,905
|
|
26/08/2024
|
126.00p
|
131.50p
|
124.00p
|
124.00p
|
34,289
|
|
23/08/2024
|
126.00p
|
131.50p
|
124.00p
|
124.00p
|
34,289
|
|
22/08/2024
|
126.00p
|
131.50p
|
124.00p
|
124.00p
|
34,289
|
|
21/08/2024
|
126.00p
|
128.00p
|
124.00p
|
126.00p
|
51,523
|
|
20/08/2024
|
129.00p
|
131.50p
|
125.98p
|
128.00p
|
70,450
|
|
19/08/2024
|
131.50p
|
132.00p
|
126.00p
|
129.50p
|
42,472
|
|
16/08/2024
|
130.00p
|
131.50p
|
126.83p
|
129.50p
|
16,028
|
|
15/08/2024
|
129.50p
|
131.50p
|
126.00p
|
127.00p
|
11,534
|
|
14/08/2024
|
131.50p
|
131.50p
|
124.70p
|
130.00p
|
39,406
|
|
13/08/2024
|
131.00p
|
131.23p
|
123.80p
|
125.75p
|
93,520
|
|
12/08/2024
|
129.50p
|
131.00p
|
126.10p
|
128.00p
|
40,444
|
|
09/08/2024
|
128.50p
|
131.90p
|
128.00p
|
129.50p
|
56,742
|
|
08/08/2024
|
132.50p
|
133.00p
|
128.50p
|
131.00p
|
23,043
|
|
07/08/2024
|
132.50p
|
132.50p
|
129.50p
|
130.50p
|
52,800
|
|
06/08/2024
|
129.50p
|
133.00p
|
128.22p
|
133.00p
|
22,281
|
|
05/08/2024
|
132.00p
|
134.50p
|
123.00p
|
127.00p
|
227,810
|
|
02/08/2024
|
137.50p
|
140.50p
|
133.70p
|
136.00p
|
63,776
|
|
01/08/2024
|
137.00p
|
141.20p
|
136.00p
|
138.00p
|
112,184
|
|
31/07/2024
|
136.00p
|
136.00p
|
130.00p
|
136.00p
|
91,538
|
|
30/07/2024
|
130.50p
|
135.00p
|
130.00p
|
135.00p
|
168,046
|
|
29/07/2024
|
129.00p
|
132.50p
|
128.00p
|
130.50p
|
214,101
|
|
26/07/2024
|
130.00p
|
133.00p
|
128.50p
|
133.00p
|
56,845
|
|
25/07/2024
|
133.00p
|
137.50p
|
130.00p
|
133.00p
|
6,917
|
|
24/07/2024
|
135.00p
|
138.50p
|
132.00p
|
135.00p
|
28,993
|
|
23/07/2024
|
135.50p
|
138.50p
|
134.10p
|
135.00p
|
452,273
|
|
22/07/2024
|
135.50p
|
139.00p
|
135.00p
|
135.00p
|
35,666
|
|
19/07/2024
|
136.00p
|
138.50p
|
135.75p
|
136.00p
|
25,257
|
|
18/07/2024
|
131.50p
|
137.50p
|
131.50p
|
135.00p
|
128,531
|