Knights Group Holdings
(KGH)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
24/06/2025
|
172.00p
|
179.15p
|
172.00p
|
177.00p
|
41,932
|
|
23/06/2025
|
176.00p
|
179.00p
|
172.50p
|
178.00p
|
39,206
|
|
20/06/2025
|
174.00p
|
180.00p
|
172.75p
|
179.00p
|
56,256
|
|
19/06/2025
|
181.50p
|
183.50p
|
172.50p
|
172.50p
|
221,933
|
|
18/06/2025
|
180.00p
|
184.50p
|
176.69p
|
178.00p
|
150,648
|
|
17/06/2025
|
180.00p
|
185.00p
|
175.50p
|
184.00p
|
98,080
|
|
16/06/2025
|
175.50p
|
182.00p
|
170.00p
|
178.00p
|
134,355
|
|
13/06/2025
|
175.00p
|
175.50p
|
170.00p
|
172.00p
|
80,094
|
|
12/06/2025
|
171.50p
|
175.50p
|
167.00p
|
172.00p
|
181,927
|
|
11/06/2025
|
168.50p
|
172.00p
|
164.00p
|
172.00p
|
118,982
|
|
10/06/2025
|
166.50p
|
170.00p
|
159.50p
|
166.00p
|
53,164
|
|
09/06/2025
|
159.50p
|
164.50p
|
156.53p
|
161.00p
|
227,717
|
|
06/06/2025
|
158.00p
|
160.00p
|
155.00p
|
158.50p
|
46,194
|
|
05/06/2025
|
155.50p
|
159.50p
|
155.20p
|
158.50p
|
79,543
|
|
04/06/2025
|
156.50p
|
158.00p
|
154.14p
|
156.00p
|
66,434
|
|
03/06/2025
|
152.00p
|
157.50p
|
150.50p
|
152.00p
|
69,873
|
|
02/06/2025
|
150.00p
|
155.50p
|
148.50p
|
155.50p
|
177,303
|
|
30/05/2025
|
152.50p
|
157.50p
|
150.47p
|
153.50p
|
82,281
|
|
29/05/2025
|
151.00p
|
153.50p
|
149.50p
|
150.00p
|
62,086
|
|
28/05/2025
|
152.00p
|
157.50p
|
149.00p
|
150.00p
|
296,418
|
|
27/05/2025
|
156.00p
|
157.50p
|
149.64p
|
156.00p
|
269,213
|
|
26/05/2025
|
158.00p
|
165.00p
|
148.50p
|
148.50p
|
207,038
|
|
23/05/2025
|
158.00p
|
165.00p
|
148.50p
|
148.50p
|
207,038
|
|
22/05/2025
|
161.50p
|
167.70p
|
160.00p
|
160.00p
|
25,991
|
|
21/05/2025
|
165.00p
|
168.50p
|
163.00p
|
167.00p
|
86,837
|
|
20/05/2025
|
169.00p
|
169.00p
|
163.26p
|
166.00p
|
142,922
|
|
19/05/2025
|
159.00p
|
169.50p
|
155.50p
|
169.50p
|
170,037
|
|
16/05/2025
|
159.50p
|
163.50p
|
153.50p
|
159.00p
|
162,991
|
|
15/05/2025
|
160.00p
|
165.00p
|
157.00p
|
159.00p
|
96,933
|
|
14/05/2025
|
166.00p
|
174.00p
|
161.81p
|
165.50p
|
139,812
|
|
13/05/2025
|
167.00p
|
171.30p
|
163.50p
|
169.00p
|
287,989
|
|
12/05/2025
|
163.50p
|
170.28p
|
158.50p
|
170.00p
|
268,632
|
|
09/05/2025
|
158.50p
|
164.50p
|
154.46p
|
164.50p
|
183,702
|
|
08/05/2025
|
151.50p
|
158.50p
|
150.00p
|
158.50p
|
214,552
|
|
07/05/2025
|
149.00p
|
152.50p
|
149.00p
|
152.50p
|
141,641
|
|
06/05/2025
|
146.00p
|
153.00p
|
140.50p
|
150.00p
|
124,574
|
|
05/05/2025
|
140.00p
|
144.50p
|
140.00p
|
142.50p
|
145,197
|
|
02/05/2025
|
140.00p
|
144.50p
|
140.00p
|
142.50p
|
145,197
|
|
01/05/2025
|
138.50p
|
142.50p
|
133.50p
|
142.50p
|
337,033
|
|
30/04/2025
|
136.50p
|
137.00p
|
133.50p
|
135.00p
|
374,147
|
|
29/04/2025
|
133.00p
|
136.00p
|
132.00p
|
136.00p
|
2,230,160
|
|
28/04/2025
|
132.00p
|
136.50p
|
130.50p
|
133.00p
|
42,439
|
|
25/04/2025
|
131.50p
|
132.00p
|
130.00p
|
132.00p
|
49,187
|
|
24/04/2025
|
131.50p
|
131.50p
|
126.50p
|
130.00p
|
77,124
|
|
23/04/2025
|
131.50p
|
131.50p
|
126.00p
|
126.50p
|
80,854
|
|
22/04/2025
|
130.00p
|
130.00p
|
125.00p
|
126.00p
|
82,934
|
|
21/04/2025
|
125.50p
|
131.50p
|
123.80p
|
129.00p
|
108,126
|
|
18/04/2025
|
125.50p
|
131.50p
|
123.80p
|
129.00p
|
108,126
|
|
17/04/2025
|
125.50p
|
131.50p
|
123.80p
|
129.00p
|
108,126
|
|
16/04/2025
|
127.00p
|
128.50p
|
126.50p
|
127.00p
|
65,005
|
|
15/04/2025
|
125.50p
|
127.00p
|
125.00p
|
127.00p
|
40,323
|
|
14/04/2025
|
130.00p
|
131.00p
|
124.83p
|
125.50p
|
67,995
|
|
11/04/2025
|
130.00p
|
130.00p
|
123.20p
|
130.00p
|
43,455
|
|
10/04/2025
|
125.50p
|
131.00p
|
122.00p
|
125.00p
|
70,295
|
|
09/04/2025
|
122.00p
|
124.50p
|
120.00p
|
122.50p
|
104,585
|
|
08/04/2025
|
125.00p
|
125.50p
|
119.50p
|
121.00p
|
149,847
|
|
07/04/2025
|
125.00p
|
129.50p
|
115.00p
|
118.00p
|
272,042
|
|
04/04/2025
|
136.50p
|
138.13p
|
128.00p
|
130.00p
|
659,213
|
|
03/04/2025
|
139.00p
|
139.00p
|
136.00p
|
139.00p
|
112,554
|
|
02/04/2025
|
136.00p
|
137.50p
|
136.00p
|
137.50p
|
64,549
|
|
01/04/2025
|
136.00p
|
137.00p
|
136.00p
|
137.00p
|
107,155
|
|
31/03/2025
|
136.00p
|
136.50p
|
135.00p
|
136.00p
|
220,047
|
|
28/03/2025
|
137.00p
|
137.00p
|
136.00p
|
136.50p
|
77,567
|
|
27/03/2025
|
136.50p
|
138.00p
|
136.00p
|
136.00p
|
166,353
|
|
26/03/2025
|
136.50p
|
138.60p
|
136.00p
|
137.00p
|
74,414
|
|
25/03/2025
|
137.00p
|
140.50p
|
136.00p
|
138.50p
|
149,811
|
|
24/03/2025
|
142.00p
|
142.00p
|
137.00p
|
138.50p
|
105,496
|
|
21/03/2025
|
140.00p
|
142.00p
|
138.00p
|
142.00p
|
148,398
|
|
20/03/2025
|
136.50p
|
140.00p
|
133.00p
|
140.00p
|
71,678
|
|
19/03/2025
|
136.00p
|
136.80p
|
133.50p
|
135.50p
|
98,221
|
|
18/03/2025
|
135.50p
|
137.55p
|
133.00p
|
135.00p
|
114,141
|
|
17/03/2025
|
137.00p
|
140.50p
|
134.00p
|
134.00p
|
101,563
|
|
14/03/2025
|
135.50p
|
141.00p
|
135.00p
|
138.00p
|
148,357
|
|
13/03/2025
|
138.50p
|
140.00p
|
135.00p
|
135.00p
|
78,619
|
|
12/03/2025
|
145.00p
|
145.00p
|
137.24p
|
138.50p
|
373,966
|
|
11/03/2025
|
144.00p
|
144.17p
|
139.50p
|
143.50p
|
108,786
|
|
10/03/2025
|
143.00p
|
145.00p
|
141.00p
|
144.50p
|
123,881
|
|
07/03/2025
|
144.50p
|
145.00p
|
141.00p
|
142.00p
|
120,338
|
|
06/03/2025
|
143.50p
|
144.05p
|
141.00p
|
141.00p
|
246,082
|
|
05/03/2025
|
141.00p
|
144.50p
|
141.00p
|
143.00p
|
131,340
|
|
04/03/2025
|
138.00p
|
142.70p
|
138.00p
|
140.50p
|
1,141,657
|
|
03/03/2025
|
138.00p
|
141.50p
|
135.50p
|
138.00p
|
210,430
|
|
28/02/2025
|
135.50p
|
139.50p
|
135.50p
|
136.00p
|
241,366
|
|
27/02/2025
|
134.00p
|
139.50p
|
134.00p
|
136.00p
|
329,392
|
|
26/02/2025
|
135.00p
|
135.00p
|
133.00p
|
134.00p
|
147,171
|
|
25/02/2025
|
132.50p
|
135.00p
|
131.60p
|
133.00p
|
289,599
|
|
24/02/2025
|
135.00p
|
135.00p
|
130.50p
|
132.00p
|
222,360
|
|
21/02/2025
|
129.00p
|
134.00p
|
127.00p
|
132.50p
|
56,821
|
|
20/02/2025
|
129.00p
|
130.00p
|
127.50p
|
129.00p
|
113,742
|
|
19/02/2025
|
129.50p
|
129.50p
|
127.17p
|
128.50p
|
60,782
|
|
18/02/2025
|
126.50p
|
128.50p
|
123.00p
|
126.50p
|
81,966
|
|
17/02/2025
|
125.00p
|
127.00p
|
125.00p
|
126.50p
|
104,790
|
|
14/02/2025
|
124.00p
|
126.50p
|
123.50p
|
123.50p
|
40,530
|
|
13/02/2025
|
123.00p
|
127.00p
|
121.50p
|
124.00p
|
73,083
|
|
12/02/2025
|
125.50p
|
127.00p
|
122.33p
|
125.50p
|
50,659
|
|
11/02/2025
|
121.50p
|
126.30p
|
121.50p
|
125.00p
|
70,916
|
|
10/02/2025
|
125.00p
|
125.73p
|
121.50p
|
123.50p
|
66,521
|
|
07/02/2025
|
121.50p
|
125.00p
|
121.50p
|
124.00p
|
107,804
|
|
06/02/2025
|
124.00p
|
125.00p
|
121.50p
|
122.00p
|
64,986
|
|
05/02/2025
|
119.00p
|
123.50p
|
118.93p
|
122.00p
|
161,824
|
|
04/02/2025
|
118.00p
|
119.50p
|
116.50p
|
118.00p
|
143,607
|
|
03/02/2025
|
114.50p
|
118.50p
|
112.00p
|
118.00p
|
121,050
|
|
31/01/2025
|
118.00p
|
119.00p
|
115.50p
|
115.50p
|
105,178
|
|
30/01/2025
|
115.00p
|
118.50p
|
115.00p
|
116.50p
|
266,149
|
|
29/01/2025
|
114.00p
|
118.00p
|
113.75p
|
115.50p
|
440,590
|
|
28/01/2025
|
118.50p
|
118.57p
|
112.50p
|
112.50p
|
53,687
|
|
27/01/2025
|
120.50p
|
121.90p
|
115.50p
|
115.50p
|
78,094
|
|
24/01/2025
|
124.00p
|
124.12p
|
118.00p
|
118.00p
|
134,731
|
|
23/01/2025
|
122.50p
|
124.55p
|
121.13p
|
122.00p
|
140,246
|
|
22/01/2025
|
120.00p
|
124.50p
|
120.00p
|
122.00p
|
172,681
|
|
21/01/2025
|
120.00p
|
122.00p
|
118.45p
|
121.00p
|
76,040
|
|
20/01/2025
|
119.50p
|
121.00p
|
117.00p
|
120.00p
|
126,153
|
|
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
|