Kainos Group (KNOS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kainos Group

Date Open High Low Close* Volume
11/03/2025 693.00p 703.00p 672.00p 674.00p 282785
10/03/2025 695.00p 737.00p 682.00p 697.00p 512357
07/03/2025 719.00p 733.00p 704.00p 730.00p 266565
06/03/2025 710.00p 733.00p 696.00p 721.00p 213084
05/03/2025 675.00p 701.00p 673.00p 699.00p 893660
04/03/2025 693.00p 702.00p 666.00p 673.00p 543681
03/03/2025 696.00p 712.00p 696.00p 699.00p 334143
28/02/2025 751.00p 751.00p 696.00p 697.00p 755877
27/02/2025 740.00p 755.00p 711.00p 716.00p 292494
26/02/2025 740.00p 777.00p 740.00p 749.00p 645315
25/02/2025 794.00p 794.00p 753.00p 765.00p 232803
24/02/2025 749.00p 762.00p 744.32p 762.00p 145671
21/02/2025 740.00p 770.00p 740.00p 749.00p 147004
20/02/2025 792.00p 819.92p 742.00p 753.00p 486953
19/02/2025 792.00p 799.00p 783.00p 791.00p 184798
18/02/2025 780.00p 796.80p 780.00p 790.00p 141199
17/02/2025 790.00p 806.00p 785.00p 798.00p 121139
14/02/2025 775.00p 801.00p 775.00p 794.00p 203480
13/02/2025 816.00p 816.00p 779.00p 788.00p 163413
12/02/2025 779.00p 794.00p 777.00p 778.00p 180879
11/02/2025 770.00p 798.00p 770.00p 786.00p 135868
10/02/2025 822.00p 822.00p 777.00p 790.00p 129053
07/02/2025 796.00p 819.00p 781.00p 781.00p 178378
06/02/2025 793.00p 823.00p 783.00p 810.00p 152043
05/02/2025 804.00p 806.00p 790.00p 799.00p 328638
04/02/2025 806.00p 808.00p 787.00p 796.00p 322545
03/02/2025 805.00p 810.00p 779.00p 801.00p 469352
31/01/2025 821.00p 826.00p 810.00p 818.00p 671874
30/01/2025 812.00p 830.00p 786.00p 815.00p 209882
29/01/2025 820.00p 830.00p 796.00p 809.00p 277108
28/01/2025 766.00p 819.00p 766.00p 819.00p 161174
27/01/2025 787.00p 801.00p 773.00p 794.00p 116442
24/01/2025 744.00p 805.00p 744.00p 805.00p 198446
23/01/2025 791.00p 810.00p 766.00p 766.00p 316653
22/01/2025 844.00p 844.00p 793.00p 793.00p 359438
21/01/2025 787.00p 818.00p 787.00p 811.00p 237760
20/01/2025 807.00p 817.00p 785.00p 790.00p 240320
17/01/2025 765.00p 790.00p 765.00p 790.00p 211236
16/01/2025 775.00p 787.00p 763.00p 778.00p 128971
15/01/2025 746.00p 777.00p 746.00p 772.00p 137527
14/01/2025 748.00p 755.08p 740.00p 740.00p 180822
13/01/2025 746.00p 749.50p 740.00p 740.00p 183461
10/01/2025 758.00p 760.00p 734.00p 749.00p 195138
09/01/2025 743.00p 751.00p 730.00p 739.00p 299269
08/01/2025 800.00p 800.00p 749.00p 749.00p 188844
07/01/2025 806.00p 806.00p 786.00p 791.00p 114090
06/01/2025 770.00p 814.00p 770.00p 802.00p 157962
03/01/2025 770.00p 795.00p 770.00p 772.00p 122542
02/01/2025 812.00p 831.00p 790.52p 793.00p 126431
31/12/2024 792.00p 810.00p 779.00p 809.00p 59326
30/12/2024 784.00p 787.01p 772.00p 778.00p 119384
27/12/2024 770.00p 797.00p 770.00p 785.00p 109836
24/12/2024 806.00p 806.00p 770.00p 774.00p 81268
23/12/2024 747.00p 779.00p 747.00p 768.00p 172065
20/12/2024 813.00p 813.00p 760.45p 772.00p 509675
19/12/2024 803.00p 803.00p 769.00p 780.00p 504710
18/12/2024 804.00p 810.99p 796.00p 796.00p 153420
17/12/2024 809.00p 820.00p 798.00p 801.00p 179027
16/12/2024 854.00p 854.00p 800.00p 811.00p 178297
13/12/2024 800.00p 833.00p 800.00p 813.00p 670898
12/12/2024 810.00p 849.00p 810.00p 828.00p 1371113
11/12/2024 820.00p 884.00p 811.73p 839.00p 795578
10/12/2024 780.00p 815.00p 780.00p 803.00p 243522
09/12/2024 820.00p 837.00p 806.00p 813.00p 291046
06/12/2024 803.00p 821.00p 800.00p 814.00p 176776
05/12/2024 795.00p 816.00p 795.00p 803.00p 135210
04/12/2024 795.00p 813.00p 763.00p 805.00p 527911
03/12/2024 779.00p 779.00p 757.00p 763.00p 503543
02/12/2024 770.00p 782.00p 767.00p 769.00p 440816
29/11/2024 816.00p 816.00p 771.00p 776.00p 300371
28/11/2024 798.00p 798.00p 767.00p 778.00p 560894
27/11/2024 822.00p 830.70p 767.00p 769.00p 741507
26/11/2024 864.00p 864.00p 817.00p 817.00p 247078
25/11/2024 865.00p 865.00p 826.30p 827.00p 417345
22/11/2024 819.00p 831.00p 809.00p 831.00p 445020
21/11/2024 805.00p 821.00p 780.25p 820.00p 195255
20/11/2024 873.00p 873.00p 808.00p 814.00p 260272
19/11/2024 826.00p 841.75p 821.00p 832.00p 364767
18/11/2024 851.00p 865.00p 829.00p 830.00p 292139
15/11/2024 870.00p 898.00p 849.00p 849.00p 451592
14/11/2024 870.00p 899.00p 870.00p 876.00p 236663
13/11/2024 875.00p 895.00p 870.00p 887.00p 481676
12/11/2024 806.00p 886.00p 806.00p 877.00p 393329
11/11/2024 840.00p 861.00p 809.00p 844.00p 276695
08/11/2024 833.00p 833.00p 789.00p 795.00p 438883
07/11/2024 757.00p 796.00p 754.00p 796.00p 404575
06/11/2024 748.00p 773.00p 747.00p 769.00p 359464
05/11/2024 780.00p 780.00p 741.00p 741.00p 232060
04/11/2024 735.00p 755.00p 732.39p 744.00p 242786
01/11/2024 777.00p 777.00p 740.00p 743.00p 454096
31/10/2024 750.00p 791.00p 726.00p 747.00p 1766986
30/10/2024 854.00p 869.00p 837.00p 855.00p 390827
29/10/2024 844.00p 880.00p 841.00p 866.00p 410382
28/10/2024 841.00p 843.00p 828.00p 839.00p 317181
25/10/2024 792.00p 832.00p 792.00p 829.00p 646371
24/10/2024 803.00p 829.00p 800.00p 796.00p 244403
23/10/2024 830.00p 830.00p 794.00p 796.00p 306110
22/10/2024 808.00p 830.00p 807.00p 812.00p 245096
21/10/2024 805.00p 837.99p 805.00p 814.00p 284503
18/10/2024 852.00p 852.00p 819.00p 829.00p 107567
17/10/2024 820.00p 844.00p 820.00p 827.00p 229243
16/10/2024 815.00p 830.00p 810.00p 830.00p 204432
15/10/2024 830.00p 830.00p 804.00p 811.00p 93905
14/10/2024 805.00p 825.00p 805.00p 819.00p 213410
11/10/2024 830.00p 830.00p 810.00p 810.00p 156478
10/10/2024 825.00p 831.00p 800.00p 821.00p 319483
09/10/2024 822.00p 837.00p 816.80p 825.00p 324647
08/10/2024 860.00p 860.00p 816.00p 819.00p 195238
07/10/2024 865.00p 870.00p 830.00p 838.00p 234511
04/10/2024 867.00p 867.00p 841.00p 863.00p 136676
03/10/2024 842.00p 860.00p 834.00p 839.00p 106052
02/10/2024 863.00p 877.00p 858.00p 871.00p 123784
01/10/2024 917.00p 917.00p 863.00p 863.00p 158941
30/09/2024 883.00p 916.00p 883.00p 883.00p 265541
27/09/2024 893.00p 915.00p 889.00p 915.00p 160577
26/09/2024 855.00p 918.00p 855.00p 888.00p 333180
25/09/2024 887.00p 887.00p 872.00p 874.00p 72537
24/09/2024 855.00p 885.16p 855.00p 877.00p 117208
23/09/2024 885.00p 896.00p 860.00p 874.00p 189712
20/09/2024 905.00p 913.00p 884.00p 886.00p 417628
19/09/2024 883.00p 919.00p 864.00p 876.00p 53819
18/09/2024 885.00p 919.50p 874.00p 876.00p 181762
17/09/2024 870.00p 897.00p 850.00p 880.00p 303606
16/09/2024 860.00p 881.00p 860.00p 872.00p 419985
13/09/2024 858.00p 875.00p 843.00p 870.00p 328888
12/09/2024 845.00p 870.00p 826.95p 860.00p 260938
11/09/2024 875.00p 875.00p 830.00p 840.00p 184967
10/09/2024 850.00p 862.91p 831.00p 843.00p 335179
09/09/2024 843.00p 862.00p 822.00p 842.00p 372902
06/09/2024 910.00p 910.00p 840.00p 840.00p 611749
05/09/2024 933.00p 940.00p 890.00p 890.00p 588569
04/09/2024 955.00p 955.00p 922.00p 922.00p 596927
03/09/2024 943.00p 970.00p 943.00p 949.00p 462761
02/09/2024 1,050.00p 1,068.00p 929.00p 948.00p 2622971
30/08/2024 1,102.00p 1,120.00p 1,086.00p 1,106.00p 281635
29/08/2024 1,104.00p 1,110.00p 1,088.00p 1,100.00p 270694
28/08/2024 1,098.00p 1,108.00p 1,088.00p 1,104.00p 114416
27/08/2024 1,094.00p 1,120.00p 1,076.00p 1,090.00p 185319
23/08/2024 1,080.00p 1,096.00p 1,070.00p 1,088.00p 48462
22/08/2024 1,044.00p 1,106.00p 1,044.00p 1,076.00p 102359
21/08/2024 1,080.00p 1,102.00p 1,077.60p 1,102.00p 70517
20/08/2024 1,082.00p 1,094.00p 1,076.00p 1,086.00p 99449
19/08/2024 1,066.00p 1,084.00p 1,026.00p 1,070.00p 19260
16/08/2024 1,050.00p 1,076.00p 1,024.00p 1,070.00p 152128
15/08/2024 1,062.00p 1,074.00p 1,048.00p 1,070.00p 106702
14/08/2024 1,064.00p 1,070.00p 1,050.00p 1,060.00p 188390
13/08/2024 1,046.00p 1,058.00p 1,044.64p 1,056.00p 113895
12/08/2024 1,058.00p 1,066.00p 1,040.00p 1,048.00p 243035
09/08/2024 1,080.00p 1,080.00p 1,040.88p 1,052.00p 249572
08/08/2024 1,078.00p 1,078.00p 1,012.00p 1,046.00p 101360
07/08/2024 1,004.00p 1,050.00p 1,004.00p 1,036.00p 281475
06/08/2024 1,020.00p 1,040.00p 1,006.00p 1,012.00p 277014
05/08/2024 1,010.00p 1,046.00p 981.00p 1,022.00p 468851
02/08/2024 1,076.00p 1,084.00p 1,042.00p 1,042.00p 237164
01/08/2024 1,072.00p 1,118.00p 1,072.00p 1,086.00p 445829
31/07/2024 1,100.00p 1,124.00p 1,090.86p 1,098.00p 374167
30/07/2024 1,094.00p 1,134.00p 1,094.00p 1,118.00p 203201
29/07/2024 1,128.00p 1,142.00p 1,114.83p 1,126.00p 167007
26/07/2024 1,100.00p 1,138.00p 1,078.29p 1,126.00p 268821
25/07/2024 1,036.00p 1,094.00p 1,021.10p 1,076.00p 316872
24/07/2024 1,026.00p 1,064.00p 1,026.00p 1,044.00p 118843
23/07/2024 1,060.00p 1,082.00p 1,050.00p 1,064.00p 93004
22/07/2024 1,094.00p 1,096.00p 1,066.00p 1,076.00p 385853
19/07/2024 1,108.00p 1,110.00p 1,068.00p 1,074.00p 99206
18/07/2024 1,062.00p 1,114.00p 1,050.00p 1,112.00p 454494
17/07/2024 1,068.00p 1,078.00p 1,050.00p 1,052.00p 99544
16/07/2024 1,062.00p 1,094.00p 1,060.00p 1,074.00p 188870
15/07/2024 1,098.00p 1,112.00p 1,062.00p 1,070.00p 495322
12/07/2024 1,070.00p 1,092.00p 1,062.12p 1,082.00p 340716
11/07/2024 1,066.00p 1,074.00p 1,040.00p 1,074.00p 346713
10/07/2024 1,050.00p 1,072.00p 1,048.60p 1,062.00p 574278
09/07/2024 1,072.00p 1,078.00p 1,048.00p 1,050.00p 130273
08/07/2024 1,100.00p 1,100.00p 1,048.00p 1,072.00p 169576
05/07/2024 1,082.00p 1,090.00p 1,070.00p 1,072.00p 237694
04/07/2024 1,102.00p 1,106.00p 1,056.00p 1,070.00p 112719
03/07/2024 1,078.00p 1,082.00p 1,054.00p 1,080.00p 164006
02/07/2024 1,038.00p 1,062.00p 1,028.00p 1,056.00p 716563
01/07/2024 1,064.00p 1,078.00p 1,040.00p 1,040.00p 125822
28/06/2024 1,052.00p 1,076.00p 1,047.17p 1,058.00p 111112
27/06/2024 1,048.00p 1,062.00p 1,040.00p 1,062.00p 111336
26/06/2024 1,060.00p 1,082.00p 1,006.00p 1,060.00p 191999
25/06/2024 1,074.00p 1,092.00p 1,058.00p 1,068.00p 93066
24/06/2024 1,060.00p 1,104.00p 1,060.00p 1,086.00p 189664
21/06/2024 1,112.00p 1,124.00p 1,096.00p 1,098.00p 746236
20/06/2024 1,082.00p 1,118.00p 1,078.00p 1,110.00p 216380
19/06/2024 1,110.00p 1,112.00p 1,088.00p 1,088.00p 102379
18/06/2024 1,070.00p 1,108.00p 1,070.00p 1,100.00p 242809
17/06/2024 1,072.00p 1,110.00p 1,072.00p 1,092.00p 478674
14/06/2024 1,102.00p 1,116.00p 1,073.21p 1,094.00p 259705
13/06/2024 1,146.00p 1,148.00p 1,108.00p 1,110.00p 208689
12/06/2024 1,144.00p 1,156.00p 1,122.00p 1,142.00p 191997
11/06/2024 1,150.00p 1,184.00p 1,140.00p 1,140.00p 87860
10/06/2024 1,188.00p 1,206.00p 1,168.00p 1,178.00p 132883
07/06/2024 1,190.00p 1,196.00p 1,142.00p 1,196.00p 201380
06/06/2024 1,176.00p 1,198.00p 1,174.00p 1,184.00p 162785
05/06/2024 1,142.00p 1,188.00p 1,142.00p 1,180.00p 133526
04/06/2024 1,180.00p 1,182.00p 1,150.00p 1,162.00p 118518
03/06/2024 1,150.00p 1,186.00p 1,150.00p 1,176.00p 141952
31/05/2024 1,164.00p 1,172.00p 1,138.00p 1,152.00p 345724
30/05/2024 1,154.00p 1,178.00p 1,141.42p 1,160.00p 374391

*Close Price adjusted for both dividends and splits