Knowles (0JRJ) Historical Prices

1 Followers

Time Period

Events

GB:0JRJ historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	33.82	34.08	33.82	34.06	34.06	+4.30%	38	0.14
Nov 10, 2026	33.02	33.02	32.66	32.66	32.66	+4.20%	185	0.70
Nov 09, 2026	32.68	32.68	32.68	32.68	32.68	+4.28%	29	0.11
Nov 06, 2026	30.65	31.69	30.50	31.34	31.34	+1.75%	74	0.28
Nov 05, 2026	33.33	33.47	30.80	30.80	30.80	-6.78%	86	0.32
Nov 04, 2026	33.78	33.78	32.32	33.04	33.04	-2.25%	15	0.06
Nov 03, 2026	34.44	34.44	33.80	33.80	33.80	-0.38%	2	0.01
Nov 02, 2026	33.68	33.93	32.81	33.93	33.93	+4.27%	9	0.03
Oct 30, 2026	33.80	33.85	32.54	32.54	32.54	-6.74%	60	0.21
Oct 29, 2026	35.00	35.26	34.16	34.89	34.89	+0.58%	244	0.88
Oct 28, 2026	35.00	35.50	34.14	34.69	34.69	+3.37%	92	0.33
Oct 27, 2026	33.67	33.67	33.31	33.56	33.56	+2.76%	238	0.88
Oct 26, 2026	32.05	33.10	31.47	32.66	32.66	+1.05%	777	2.93
Oct 23, 2026	34.46	35.10	31.99	32.32	32.32	-2.65%	217	0.83
Oct 22, 2026	34.40	34.99	33.20	33.20	33.20	-4.76%	129	0.49
Oct 21, 2026	34.84	34.93	34.35	34.86	34.86	+1.71%	126	0.47
Oct 20, 2026	34.00	34.64	33.66	34.27	34.27	+0.16%	37	0.14
Oct 19, 2026	34.43	34.79	34.12	34.22	34.22	+1.81%	6	0.02
Oct 16, 2026	33.53	34.22	33.53	33.61	33.61	-0.59%	58	0.22
Oct 15, 2026	33.68	34.37	33.13	33.81	33.81	-2.48%	32	0.12
Oct 14, 2026	35.89	36.03	34.67	34.67	34.67	-4.62%	91	0.34
Oct 13, 2026	35.85	36.36	35.85	36.35	36.35	-0.36%	5	0.02
Oct 12, 2026	35.85	36.48	35.85	36.48	36.48	-1.59%	401	1.55
Oct 09, 2026	37.20	37.86	36.78	37.07	37.07	-0.80%	106	0.41
Oct 08, 2026	38.03	38.03	37.01	37.37	37.37	-1.40%	127	0.50
Oct 07, 2026	37.88	38.22	37.81	37.90	37.90	-3.51%	2	0.01
Oct 06, 2026	40.00	40.00	39.14	39.28	39.28	+0.05%	301	1.19
Oct 05, 2026	39.69	40.49	39.26	39.26	39.26	-1.85%	6	0.02
Oct 02, 2026	38.06	40.00	38.06	40.00	40.00	+7.38%	8	0.03
Oct 01, 2026	37.14	37.65	36.72	37.25	37.25	+0.19%	117	0.44
Sep 30, 2026	37.82	37.82	37.18	37.18	37.18	+0.16%	13	0.05
Sep 29, 2026	37.89	37.89	36.95	37.12	37.12	-0.27%	3,175	14.45
Sep 28, 2026	37.19	37.53	36.40	37.22	37.22	-0.98%	313	1.40
Sep 25, 2026	36.91	37.80	36.65	37.59	37.59	+1.20%	215	0.97
Sep 24, 2026	36.06	37.14	36.06	37.14	37.14	+1.68%	96	0.43
Sep 23, 2026	36.44	36.58	36.35	36.53	36.53	-1.08%	158	0.66
Sep 22, 2026	35.94	36.93	35.94	36.93	36.93	+2.67%	2,227	10.77
Sep 21, 2026	35.73	36.07	35.73	35.97	35.97	+1.52%	1,008	4.96
Sep 18, 2026	35.43	35.43	35.43	35.43	35.43	-0.44%	5	0.02
Sep 17, 2026	36.00	36.00	35.48	35.59	35.59	+0.67%	743	3.70
Sep 16, 2026	35.15	35.35	35.15	35.35	35.35	+2.64%	2	0.01
Sep 15, 2026	34.61	34.61	34.44	34.44	34.44	-0.52%	3	0.01
Sep 14, 2026	35.72	35.72	34.62	34.62	34.62	-5.98%	44	0.22
Sep 11, 2026	35.18	36.92	35.18	36.82	36.82	+3.60%	13	0.06
Sep 10, 2026	36.15	36.15	35.43	35.54	35.54	-0.03%	3	0.01
Sep 09, 2026	34.47	35.93	34.47	35.55	35.55	-0.78%	2	0.01
Sep 08, 2026	35.48	36.72	35.48	35.83	35.83	+1.79%	37	0.16
Sep 07, 2026	35.20	35.20	34.33	35.20	35.20	0.00%	0	0.00
Sep 04, 2026	34.33	35.20	34.33	35.20	35.20	+1.58%	101	0.44
Sep 03, 2026	33.99	34.65	33.82	34.65	34.65	-0.55%	14	0.06

Knowles historical prices

Knowles (0JRJ) Historical Prices

Become an Expert with TipRanks Premium