Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Kainos Group (KNOS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/12/2025 | 1,017.00p | 1,025.00p | 1,003.00p | 1,013.00p | 137027 |
| 22/12/2025 | 1,050.00p | 1,050.00p | 1,017.00p | 1,021.00p | 150119 |
| 19/12/2025 | 1,035.00p | 1,050.00p | 1,028.00p | 1,037.00p | 388482 |
| 18/12/2025 | 1,023.00p | 1,058.00p | 1,023.00p | 1,049.00p | 175128 |
| 17/12/2025 | 1,040.00p | 1,073.00p | 1,029.00p | 1,052.00p | 917726 |
| 16/12/2025 | 1,065.00p | 1,100.20p | 1,042.00p | 1,061.00p | 149190 |
| 15/12/2025 | 1,060.00p | 1,081.00p | 1,060.00p | 1,066.00p | 260880 |
| 12/12/2025 | 1,060.00p | 1,085.00p | 1,055.00p | 1,060.00p | 261855 |
| 11/12/2025 | 1,060.00p | 1,102.00p | 1,060.00p | 1,082.00p | 517953 |
| 10/12/2025 | 1,139.00p | 1,170.00p | 1,098.00p | 1,098.00p | 397316 |
| 09/12/2025 | 1,164.00p | 1,190.00p | 1,147.00p | 1,190.00p | 672376 |
| 08/12/2025 | 1,122.00p | 1,174.00p | 1,100.00p | 1,155.00p | 695468 |
| 05/12/2025 | 1,100.00p | 1,100.00p | 1,067.00p | 1,083.00p | 380350 |
| 04/12/2025 | 1,071.00p | 1,094.00p | 1,067.00p | 1,089.00p | 289799 |
| 03/12/2025 | 1,050.00p | 1,072.00p | 1,050.00p | 1,072.00p | 387562 |
| 02/12/2025 | 1,045.00p | 1,057.00p | 1,023.00p | 1,056.00p | 709863 |
| 01/12/2025 | 1,059.00p | 1,059.00p | 1,026.00p | 1,045.00p | 434379 |
| 28/11/2025 | 1,063.00p | 1,063.00p | 1,022.00p | 1,043.00p | 727331 |
| 27/11/2025 | 1,021.00p | 1,028.08p | 1,000.00p | 1,028.00p | 193087 |
| 26/11/2025 | 1,000.00p | 1,022.00p | 993.75p | 1,004.00p | 437457 |
| 25/11/2025 | 1,013.00p | 1,020.00p | 1,005.00p | 1,015.00p | 666920 |
| 24/11/2025 | 995.00p | 1,021.00p | 995.00p | 1,013.00p | 387426 |
| 21/11/2025 | 982.50p | 1,003.00p | 976.00p | 991.00p | 558124 |
| 20/11/2025 | 994.00p | 995.00p | 973.50p | 991.00p | 656100 |
| 19/11/2025 | 966.50p | 1,003.00p | 966.00p | 987.00p | 1265274 |
| 18/11/2025 | 969.50p | 976.00p | 941.00p | 966.00p | 623532 |
| 17/11/2025 | 990.00p | 990.00p | 967.99p | 974.50p | 511760 |
| 14/11/2025 | 970.50p | 990.00p | 935.21p | 974.50p | 491797 |
| 13/11/2025 | 983.00p | 985.50p | 970.50p | 974.00p | 283386 |
| 12/11/2025 | 937.00p | 983.00p | 937.00p | 974.00p | 374313 |
| 11/11/2025 | 986.00p | 986.00p | 937.50p | 937.50p | 299317 |
| 10/11/2025 | 920.50p | 977.50p | 884.50p | 931.00p | 660156 |
| 07/11/2025 | 924.00p | 954.50p | 919.00p | 927.00p | 176959 |
| 06/11/2025 | 950.00p | 958.00p | 926.50p | 931.00p | 212064 |
| 05/11/2025 | 936.00p | 954.15p | 935.50p | 946.00p | 252743 |
| 04/11/2025 | 915.50p | 944.89p | 915.50p | 944.00p | 174227 |
| 03/11/2025 | 949.50p | 953.62p | 930.50p | 938.50p | 195753 |
| 31/10/2025 | 928.00p | 956.00p | 928.00p | 942.00p | 216289 |
| 30/10/2025 | 960.00p | 960.00p | 931.50p | 950.00p | 325202 |
| 29/10/2025 | 938.50p | 950.00p | 922.00p | 933.50p | 289087 |
| 28/10/2025 | 933.00p | 941.00p | 906.18p | 931.50p | 202651 |
| 27/10/2025 | 923.50p | 948.50p | 923.50p | 934.00p | 170771 |
| 24/10/2025 | 959.50p | 959.50p | 940.50p | 943.50p | 239046 |
| 23/10/2025 | 967.50p | 977.50p | 940.50p | 950.00p | 744753 |
| 22/10/2025 | 961.50p | 961.50p | 939.50p | 955.00p | 738231 |
| 21/10/2025 | 939.00p | 955.32p | 897.50p | 954.50p | 231641 |
| 20/10/2025 | 943.50p | 958.50p | 928.00p | 944.00p | 198384 |
| 17/10/2025 | 928.50p | 940.00p | 914.00p | 931.50p | 342316 |
| 16/10/2025 | 960.50p | 960.50p | 933.50p | 942.50p | 250007 |
| 15/10/2025 | 973.50p | 980.50p | 956.50p | 958.50p | 202742 |
| 14/10/2025 | 993.00p | 1,001.00p | 957.50p | 965.50p | 810920 |
| 13/10/2025 | 952.50p | 992.00p | 943.50p | 989.00p | 403617 |
| 10/10/2025 | 959.00p | 985.00p | 955.00p | 958.50p | 536945 |
| 09/10/2025 | 975.00p | 975.50p | 950.50p | 971.50p | 364629 |
| 08/10/2025 | 959.50p | 971.00p | 944.00p | 963.50p | 357170 |
| 07/10/2025 | 948.50p | 963.50p | 943.00p | 949.50p | 158426 |
| 06/10/2025 | 945.50p | 964.30p | 945.50p | 951.50p | 1002611 |
| 03/10/2025 | 982.50p | 982.50p | 936.00p | 951.50p | 164055 |
| 02/10/2025 | 937.50p | 943.50p | 916.50p | 943.50p | 277236 |
| 01/10/2025 | 931.50p | 958.23p | 931.00p | 941.50p | 710786 |
| 30/09/2025 | 895.00p | 944.50p | 875.00p | 944.50p | 402439 |
| 29/09/2025 | 886.00p | 908.50p | 880.50p | 894.00p | 171440 |
| 26/09/2025 | 909.00p | 909.00p | 882.50p | 893.00p | 197102 |
| 25/09/2025 | 871.00p | 906.50p | 871.00p | 890.50p | 176194 |
| 24/09/2025 | 879.00p | 906.00p | 870.00p | 891.00p | 296736 |
| 23/09/2025 | 850.00p | 884.00p | 850.00p | 880.00p | 341305 |
| 22/09/2025 | 866.50p | 879.00p | 855.00p | 869.00p | 608971 |
| 19/09/2025 | 899.50p | 899.50p | 866.50p | 866.50p | 757890 |
| 18/09/2025 | 890.00p | 902.00p | 883.50p | 883.50p | 622751 |
| 17/09/2025 | 872.00p | 888.00p | 872.00p | 886.00p | 620293 |
| 16/09/2025 | 878.00p | 885.50p | 878.00p | 870.00p | 557856 |
| 15/09/2025 | 878.00p | 902.00p | 874.00p | 885.50p | 287847 |
| 12/09/2025 | 896.50p | 907.50p | 886.85p | 894.00p | 270833 |
| 11/09/2025 | 922.00p | 922.00p | 894.50p | 892.00p | 173328 |
| 10/09/2025 | 922.00p | 929.00p | 894.50p | 894.50p | 562964 |
| 09/09/2025 | 893.50p | 923.00p | 893.00p | 922.00p | 475755 |
| 08/09/2025 | 879.00p | 902.50p | 877.50p | 895.00p | 320558 |
| 05/09/2025 | 850.00p | 877.50p | 850.00p | 876.50p | 361461 |
| 04/09/2025 | 859.50p | 875.50p | 855.55p | 866.50p | 173163 |
| 03/09/2025 | 856.00p | 868.50p | 829.50p | 861.00p | 302627 |
| 02/09/2025 | 868.50p | 868.91p | 796.60p | 854.00p | 1554433 |
| 01/09/2025 | 767.00p | 870.50p | 767.00p | 866.00p | 1323366 |
| 29/08/2025 | 696.00p | 709.00p | 694.27p | 707.00p | 762478 |
| 28/08/2025 | 692.00p | 710.00p | 691.50p | 695.00p | 487635 |
| 27/08/2025 | 709.50p | 709.50p | 689.50p | 694.50p | 186135 |
| 26/08/2025 | 690.50p | 718.00p | 690.50p | 695.50p | 310695 |
| 22/08/2025 | 718.00p | 725.50p | 713.00p | 722.00p | 181934 |
| 21/08/2025 | 707.50p | 725.00p | 706.00p | 716.00p | 187726 |
| 20/08/2025 | 691.00p | 709.50p | 686.50p | 709.50p | 252798 |
| 19/08/2025 | 680.50p | 699.00p | 680.50p | 694.00p | 1363836 |
| 18/08/2025 | 681.50p | 693.00p | 681.50p | 687.00p | 167129 |
| 15/08/2025 | 689.00p | 694.50p | 686.00p | 688.00p | 138505 |
| 14/08/2025 | 681.00p | 694.50p | 681.00p | 683.00p | 125568 |
| 13/08/2025 | 694.50p | 696.00p | 687.50p | 689.00p | 195034 |
| 12/08/2025 | 730.00p | 730.00p | 684.34p | 689.00p | 218598 |
| 11/08/2025 | 710.00p | 715.00p | 695.50p | 696.00p | 149868 |
| 08/08/2025 | 730.00p | 730.00p | 697.50p | 710.50p | 153576 |
| 07/08/2025 | 686.00p | 714.50p | 686.00p | 709.00p | 173801 |
| 06/08/2025 | 700.00p | 721.50p | 699.97p | 702.50p | 143940 |
| 05/08/2025 | 707.50p | 713.50p | 705.00p | 709.00p | 144909 |
| 04/08/2025 | 715.00p | 733.00p | 703.50p | 704.00p | 204515 |
| 01/08/2025 | 755.00p | 755.00p | 717.50p | 717.50p | 176135 |
| 31/07/2025 | 715.00p | 750.00p | 715.00p | 740.00p | 194219 |
| 30/07/2025 | 728.00p | 736.82p | 725.00p | 730.50p | 126544 |
| 29/07/2025 | 730.00p | 738.00p | 725.40p | 728.00p | 187405 |
| 28/07/2025 | 725.00p | 737.50p | 725.00p | 730.00p | 158011 |
| 25/07/2025 | 700.00p | 726.70p | 700.00p | 720.50p | 172646 |
| 24/07/2025 | 724.00p | 727.00p | 716.50p | 724.00p | 173684 |
| 23/07/2025 | 728.00p | 733.50p | 717.00p | 718.50p | 190221 |
| 22/07/2025 | 752.50p | 752.50p | 711.00p | 722.50p | 240229 |
| 21/07/2025 | 733.50p | 736.25p | 722.50p | 725.50p | 179354 |
| 18/07/2025 | 758.00p | 758.00p | 728.50p | 734.00p | 130235 |
| 17/07/2025 | 730.00p | 735.00p | 726.50p | 734.00p | 126813 |
| 16/07/2025 | 720.00p | 732.00p | 720.00p | 723.50p | 128592 |
| 15/07/2025 | 711.00p | 738.50p | 711.00p | 728.50p | 238154 |
| 14/07/2025 | 702.00p | 729.50p | 702.00p | 719.50p | 215503 |
| 11/07/2025 | 715.00p | 734.50p | 709.01p | 712.50p | 478955 |
| 10/07/2025 | 768.00p | 768.00p | 719.00p | 720.00p | 291374 |
| 09/07/2025 | 738.00p | 750.00p | 731.00p | 735.00p | 350018 |
| 08/07/2025 | 728.50p | 744.50p | 727.00p | 740.50p | 284368 |
| 07/07/2025 | 753.50p | 753.50p | 725.50p | 729.00p | 189104 |
| 04/07/2025 | 769.00p | 769.00p | 723.50p | 733.50p | 105079 |
| 03/07/2025 | 711.00p | 739.00p | 711.00p | 736.00p | 124638 |
| 02/07/2025 | 749.00p | 756.00p | 722.00p | 724.00p | 430292 |
| 01/07/2025 | 750.00p | 750.50p | 730.50p | 748.00p | 268827 |
| 30/06/2025 | 722.50p | 755.50p | 722.50p | 744.50p | 299119 |
| 27/06/2025 | 751.50p | 755.50p | 728.50p | 733.50p | 193636 |
| 26/06/2025 | 740.00p | 764.00p | 740.00p | 745.00p | 295244 |
| 25/06/2025 | 753.50p | 762.50p | 744.00p | 750.00p | 234202 |
| 24/06/2025 | 740.00p | 761.00p | 740.00p | 747.00p | 251963 |
| 23/06/2025 | 735.00p | 746.50p | 735.00p | 741.00p | 1777030 |
| 20/06/2025 | 741.00p | 751.50p | 740.50p | 745.50p | 1635461 |
| 19/06/2025 | 740.00p | 754.50p | 740.00p | 741.00p | 231179 |
| 18/06/2025 | 749.50p | 755.00p | 739.50p | 751.00p | 555052 |
| 17/06/2025 | 743.00p | 751.50p | 734.63p | 745.00p | 672995 |
| 16/06/2025 | 758.50p | 765.00p | 747.00p | 750.00p | 245340 |
| 13/06/2025 | 778.00p | 778.00p | 741.08p | 758.50p | 206143 |
| 12/06/2025 | 770.00p | 770.75p | 754.00p | 766.50p | 319183 |
| 11/06/2025 | 778.00p | 778.00p | 754.50p | 763.00p | 330466 |
| 10/06/2025 | 740.00p | 763.00p | 738.00p | 761.50p | 649558 |
| 09/06/2025 | 730.00p | 766.00p | 730.00p | 740.00p | 488376 |
| 06/06/2025 | 760.00p | 760.00p | 728.50p | 743.00p | 739069 |
| 05/06/2025 | 732.00p | 761.50p | 730.00p | 739.50p | 537027 |
| 04/06/2025 | 737.00p | 746.50p | 730.00p | 731.00p | 177965 |
| 03/06/2025 | 713.50p | 740.00p | 713.50p | 731.00p | 281274 |
| 02/06/2025 | 727.50p | 733.50p | 714.00p | 730.00p | 159616 |
| 30/05/2025 | 730.00p | 735.50p | 715.50p | 727.00p | 953563 |
| 29/05/2025 | 732.50p | 735.00p | 718.00p | 718.00p | 301136 |
| 28/05/2025 | 735.00p | 759.50p | 724.50p | 724.50p | 511405 |
| 27/05/2025 | 709.50p | 741.00p | 709.50p | 734.00p | 793365 |
| 23/05/2025 | 725.50p | 753.00p | 707.50p | 723.00p | 215462 |
| 22/05/2025 | 730.00p | 745.50p | 728.50p | 739.00p | 487661 |
| 21/05/2025 | 749.00p | 767.00p | 733.00p | 742.50p | 427098 |
| 20/05/2025 | 762.50p | 778.50p | 752.50p | 756.50p | 447145 |
| 19/05/2025 | 799.00p | 827.50p | 731.50p | 753.00p | 770628 |
| 16/05/2025 | 824.00p | 830.70p | 812.00p | 813.50p | 181730 |
| 15/05/2025 | 799.00p | 830.41p | 799.00p | 819.50p | 304100 |
| 14/05/2025 | 820.00p | 820.00p | 795.50p | 815.00p | 170930 |
| 13/05/2025 | 808.00p | 815.00p | 792.00p | 808.50p | 539752 |
| 12/05/2025 | 806.00p | 829.00p | 801.50p | 813.00p | 336787 |
| 09/05/2025 | 790.00p | 806.00p | 790.00p | 804.00p | 135159 |
| 08/05/2025 | 767.50p | 793.00p | 761.90p | 792.50p | 211011 |
| 07/05/2025 | 739.00p | 772.00p | 739.00p | 758.00p | 361522 |
| 06/05/2025 | 780.00p | 780.00p | 745.00p | 750.00p | 323802 |
| 02/05/2025 | 714.50p | 767.42p | 714.50p | 755.50p | 204393 |
| 01/05/2025 | 728.50p | 755.50p | 728.00p | 749.00p | 89289 |
| 30/04/2025 | 731.50p | 741.83p | 719.50p | 731.50p | 656719 |
| 29/04/2025 | 719.00p | 730.50p | 716.99p | 728.00p | 314700 |
| 28/04/2025 | 707.00p | 726.50p | 705.25p | 714.00p | 635656 |
| 25/04/2025 | 718.00p | 722.00p | 700.50p | 700.50p | 629387 |
| 24/04/2025 | 704.00p | 714.50p | 690.00p | 707.00p | 220911 |
| 23/04/2025 | 715.00p | 727.00p | 709.50p | 711.50p | 305709 |
| 22/04/2025 | 690.00p | 709.00p | 685.00p | 702.00p | 478718 |
| 17/04/2025 | 703.00p | 707.50p | 695.00p | 702.50p | 143294 |
| 16/04/2025 | 695.00p | 704.00p | 679.50p | 702.00p | 145625 |
| 15/04/2025 | 679.50p | 706.50p | 677.50p | 698.50p | 480661 |
| 14/04/2025 | 689.50p | 710.00p | 654.50p | 676.50p | 786383 |
| 11/04/2025 | 641.50p | 647.50p | 620.50p | 635.50p | 453145 |
| 10/04/2025 | 651.00p | 665.69p | 630.50p | 637.00p | 329302 |
| 09/04/2025 | 610.00p | 625.50p | 594.00p | 597.00p | 379252 |
| 08/04/2025 | 608.00p | 630.50p | 599.00p | 629.50p | 386899 |
| 07/04/2025 | 605.00p | 635.50p | 580.00p | 592.50p | 542671 |
| 04/04/2025 | 683.50p | 683.50p | 599.50p | 620.00p | 260427 |
| 03/04/2025 | 689.00p | 689.00p | 643.86p | 652.00p | 719127 |
| 02/04/2025 | 690.00p | 690.00p | 653.50p | 660.00p | 510477 |
| 01/04/2025 | 680.00p | 686.50p | 659.50p | 669.00p | 230368 |
| 31/03/2025 | 682.00p | 695.00p | 664.00p | 664.00p | 194240 |
| 28/03/2025 | 676.00p | 704.00p | 676.00p | 692.00p | 199671 |
| 27/03/2025 | 696.00p | 705.00p | 688.80p | 695.00p | 192158 |
| 26/03/2025 | 700.00p | 728.00p | 700.00p | 701.00p | 145821 |
| 25/03/2025 | 725.00p | 734.00p | 715.00p | 720.00p | 156689 |
| 24/03/2025 | 710.00p | 729.00p | 702.00p | 717.00p | 383400 |
| 21/03/2025 | 714.00p | 719.00p | 706.53p | 708.00p | 519890 |
| 20/03/2025 | 732.00p | 743.00p | 716.00p | 716.00p | 240413 |
| 19/03/2025 | 726.00p | 746.00p | 726.00p | 737.00p | 132294 |
| 18/03/2025 | 730.00p | 747.68p | 706.00p | 726.00p | 228868 |
| 17/03/2025 | 720.00p | 727.00p | 703.00p | 704.00p | 155594 |
| 14/03/2025 | 690.00p | 723.00p | 682.00p | 720.00p | 203557 |
| 13/03/2025 | 686.00p | 694.00p | 677.00p | 688.00p | 369153 |
| 12/03/2025 | 675.00p | 692.00p | 675.00p | 684.00p | 258874 |
*Close Price adjusted for both dividends and splits