XLON:KGH

Knights Group Holdings Stock Price (Quote)

etoro logo Buy KGH
*Your capital is at risk
173.00p
+4.00 (+2.37%)
At Close: Nov 18, 2025

Range Low Price High Price Comment
30 days 165.00p 197.00p Tuesday, 18th Nov 2025 KGH.L stock ended at 173.00p. This is 2.37% more than the trading day before Monday, 17th Nov 2025. During the day the stock fluctuated 3.96% from a day low at 167.37p to a day high of 174.00p.
90 days 145.91p 213.00p
52 weeks 99.20p 213.00p

Historical Knights Group Holdings Plc prices

Date Open High Low Close Volume
Nov 18, 2025 167.37p 174.00p 167.37p 173.00p 43 552
Nov 17, 2025 173.50p 174.00p 169.00p 169.00p 79 242
Nov 14, 2025 170.50p 174.70p 168.00p 174.00p 292 738
Nov 13, 2025 174.00p 174.00p 170.00p 170.00p 53 546
Nov 12, 2025 169.00p 174.50p 169.00p 174.00p 94 177
Nov 11, 2025 174.00p 174.87p 168.50p 174.00p 100 863
Nov 10, 2025 172.40p 174.00p 167.75p 169.50p 99 757
Nov 07, 2025 180.00p 180.00p 170.00p 170.00p 105 077
Nov 06, 2025 179.23p 179.23p 173.50p 173.50p 122 563
Nov 05, 2025 172.00p 180.00p 172.00p 177.50p 99 827
Nov 04, 2025 170.12p 174.76p 165.50p 173.00p 177 111
Nov 03, 2025 173.00p 173.00p 166.50p 172.00p 114 996
Oct 31, 2025 174.00p 174.00p 165.00p 168.50p 165 593
Oct 30, 2025 177.50p 177.50p 169.94p 171.00p 157 158
Oct 29, 2025 180.00p 180.00p 170.50p 170.50p 86 928
Oct 28, 2025 175.50p 179.00p 173.00p 175.50p 73 213
Oct 27, 2025 183.50p 183.50p 176.00p 176.00p 109 674
Oct 24, 2025 189.50p 191.50p 181.00p 181.50p 229 678
Oct 23, 2025 191.51p 195.00p 189.50p 190.00p 177 900
Oct 22, 2025 194.00p 196.50p 192.00p 192.00p 316 432
Oct 21, 2025 188.50p 197.00p 188.50p 195.00p 187 094
Oct 20, 2025 188.00p 193.00p 188.00p 191.50p 149 918
Oct 17, 2025 190.00p 192.50p 189.50p 190.00p 71 552
Oct 16, 2025 193.00p 193.00p 189.00p 191.00p 455 866
Oct 15, 2025 189.10p 192.50p 189.00p 190.50p 65 990

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use KGH.L stock historical prices to predict future price movements?
Trend Analysis: Examine the KGH.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the KGH.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
UNIT
$6.00
4.83% Nov 04
TBPH
$14.14
27.58% Oct 23
A
AMIX
$1.12
2.68% Oct 23
COCO
$40.85
11.21% Oct 23
LAUR
$29.55
1.20% Oct 22

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE