Kainos Group (KNOS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/12/2021 1,736.00p 1,813.00p 1,736.00p 1,776.00p 154289
16/12/2021 1,799.00p 1,875.00p 1,798.00p 1,822.00p 155722
15/12/2021 1,822.00p 1,822.00p 1,727.00p 1,778.00p 148758
14/12/2021 1,785.00p 1,795.00p 1,734.00p 1,739.00p 250916
13/12/2021 1,786.00p 1,834.00p 1,771.80p 1,788.00p 84745
10/12/2021 1,788.00p 1,801.00p 1,766.00p 1,787.00p 69054
09/12/2021 1,765.00p 1,826.00p 1,765.00p 1,793.00p 213892
08/12/2021 1,871.00p 1,893.00p 1,815.00p 1,821.00p 61769
07/12/2021 1,773.00p 1,891.00p 1,761.00p 1,869.00p 878803
06/12/2021 1,819.00p 1,861.00p 1,747.72p 1,767.00p 374259
03/12/2021 1,831.00p 1,849.00p 1,790.00p 1,793.00p 72768
02/12/2021 1,841.00p 1,858.00p 1,802.00p 1,816.00p 78355
01/12/2021 1,871.00p 1,874.00p 1,828.00p 1,859.00p 82350
30/11/2021 1,858.00p 1,910.17p 1,857.00p 1,858.00p 349656
29/11/2021 1,859.00p 1,905.34p 1,823.80p 1,900.00p 269757
26/11/2021 1,825.00p 1,852.00p 1,802.00p 1,835.00p 59845
25/11/2021 1,828.00p 1,860.00p 1,802.00p 1,837.00p 64773
24/11/2021 1,765.00p 1,861.00p 1,765.00p 1,827.00p 103535
23/11/2021 1,884.00p 1,910.00p 1,849.00p 1,851.00p 110647
22/11/2021 1,900.00p 1,955.00p 1,889.00p 1,897.00p 301734
19/11/2021 1,837.00p 1,910.00p 1,800.21p 1,893.00p 395503
18/11/2021 1,893.00p 1,893.00p 1,801.00p 1,837.00p 169645
17/11/2021 1,770.00p 1,811.00p 1,735.00p 1,804.00p 360648
16/11/2021 1,866.00p 1,898.00p 1,733.00p 1,790.00p 410879
15/11/2021 2,096.00p 2,096.00p 1,810.00p 1,861.00p 828738
12/11/2021 2,096.00p 2,096.00p 2,004.00p 2,052.00p 113706
11/11/2021 2,028.00p 2,094.00p 2,022.28p 2,084.00p 64591
10/11/2021 2,040.00p 2,058.00p 2,030.00p 2,036.00p 580969
09/11/2021 2,040.00p 2,071.68p 2,036.00p 2,046.00p 60791
08/11/2021 2,100.00p 2,100.00p 2,020.49p 2,034.00p 104773
05/11/2021 2,008.00p 2,062.99p 2,000.39p 2,022.00p 101982
04/11/2021 1,955.00p 2,014.00p 1,933.00p 2,014.00p 269402
03/11/2021 2,000.00p 2,000.00p 1,931.00p 1,953.00p 54095
02/11/2021 1,981.00p 1,981.00p 1,929.77p 1,952.00p 183796
01/11/2021 2,004.00p 2,004.00p 1,936.00p 1,937.00p 101755
29/10/2021 1,985.00p 1,993.00p 1,938.00p 1,980.00p 108857
28/10/2021 1,998.00p 2,004.00p 1,956.00p 1,991.00p 141480
27/10/2021 2,006.00p 2,014.00p 1,938.00p 1,949.00p 99395
26/10/2021 1,991.00p 2,002.00p 1,975.91p 2,000.00p 193682
25/10/2021 1,981.00p 2,004.00p 1,963.00p 1,984.00p 88406
22/10/2021 2,012.00p 2,033.06p 1,974.49p 1,981.00p 120989
21/10/2021 1,921.00p 2,036.00p 1,921.00p 2,014.00p 94255
20/10/2021 2,060.00p 2,060.00p 1,998.00p 2,006.00p 113462
19/10/2021 2,000.00p 2,020.00p 1,981.00p 2,020.00p 116131
18/10/2021 1,956.00p 1,998.00p 1,949.00p 1,980.00p 103695
15/10/2021 1,927.00p 1,979.00p 1,927.00p 1,964.00p 101783
14/10/2021 1,900.00p 1,943.75p 1,892.00p 1,940.00p 82376
13/10/2021 1,899.00p 1,899.00p 1,792.00p 1,891.00p 140475
12/10/2021 1,786.00p 1,830.00p 1,786.00p 1,814.00p 93963
11/10/2021 1,805.00p 1,816.00p 1,785.00p 1,803.00p 284555
08/10/2021 1,918.00p 1,918.00p 1,803.00p 1,813.00p 82240
07/10/2021 1,825.00p 1,834.00p 1,781.30p 1,830.00p 400926
06/10/2021 1,830.00p 1,840.00p 1,777.00p 1,810.00p 723877
05/10/2021 1,836.00p 1,900.00p 1,789.00p 1,830.00p 262096
04/10/2021 1,822.00p 1,847.00p 1,774.42p 1,789.00p 233381
01/10/2021 1,855.00p 1,872.00p 1,823.00p 1,832.00p 102031
30/09/2021 1,859.00p 1,913.00p 1,859.00p 1,877.00p 257973
29/09/2021 1,907.00p 1,940.96p 1,875.00p 1,894.00p 401103
28/09/2021 1,961.00p 2,042.00p 1,864.00p 1,866.00p 719881
27/09/2021 2,008.00p 2,012.00p 1,936.00p 1,959.00p 200220
24/09/2021 2,002.00p 2,026.00p 1,965.00p 1,990.00p 254961
23/09/2021 1,994.00p 2,042.00p 1,969.00p 2,004.00p 93242
22/09/2021 1,901.00p 2,002.23p 1,901.00p 1,977.00p 857160
21/09/2021 1,953.00p 1,991.00p 1,918.18p 1,988.00p 1089462
20/09/2021 1,947.00p 1,978.83p 1,901.08p 1,917.00p 171723
17/09/2021 1,959.00p 2,004.00p 1,958.00p 1,985.00p 231396
16/09/2021 1,930.00p 1,968.00p 1,912.00p 1,961.00p 151473
15/09/2021 1,907.00p 1,967.00p 1,903.00p 1,920.00p 93481
14/09/2021 1,951.00p 1,975.00p 1,940.00p 1,963.00p 54263
13/09/2021 2,010.00p 2,010.00p 1,941.80p 1,950.00p 71602
10/09/2021 2,010.00p 2,026.00p 1,980.00p 1,992.00p 256760
09/09/2021 1,910.00p 1,995.00p 1,910.00p 1,986.00p 119701
08/09/2021 2,000.00p 2,016.00p 1,961.00p 1,963.00p 82742
07/09/2021 1,996.00p 2,048.00p 1,996.00p 2,008.00p 75739
06/09/2021 2,054.00p 2,054.00p 1,966.00p 2,022.00p 388248
03/09/2021 2,044.00p 2,044.00p 1,928.04p 1,965.00p 369137
02/09/2021 2,082.00p 2,082.00p 1,945.00p 1,958.00p 223074
01/09/2021 1,993.00p 2,038.00p 1,938.00p 1,986.00p 317372
31/08/2021 2,000.00p 2,000.00p 1,942.00p 1,962.00p 225382
30/08/2021 1,939.00p 1,984.00p 1,904.00p 1,983.00p 146280
27/08/2021 1,939.00p 1,984.00p 1,904.00p 1,983.00p 146280
26/08/2021 1,912.00p 1,958.00p 1,885.00p 1,935.00p 131219
25/08/2021 1,950.00p 1,979.00p 1,915.00p 1,926.00p 160904
24/08/2021 1,879.00p 1,949.00p 1,879.00p 1,946.00p 332989
23/08/2021 1,932.00p 1,932.00p 1,877.00p 1,880.00p 256830
20/08/2021 1,887.00p 1,922.00p 1,864.00p 1,906.00p 84364
19/08/2021 1,855.00p 1,882.00p 1,834.00p 1,880.00p 115801
18/08/2021 1,850.00p 1,884.00p 1,811.00p 1,868.00p 175918
17/08/2021 1,766.00p 1,838.00p 1,724.00p 1,838.00p 301340
16/08/2021 1,782.00p 1,813.00p 1,773.00p 1,804.00p 92219
13/08/2021 1,810.00p 1,810.47p 1,763.00p 1,788.00p 218222
12/08/2021 1,832.00p 1,845.00p 1,784.00p 1,795.00p 172153
11/08/2021 1,820.00p 1,840.00p 1,776.00p 1,840.00p 681021
10/08/2021 1,804.00p 1,807.00p 1,768.00p 1,786.00p 166864
09/08/2021 1,752.00p 1,806.31p 1,748.73p 1,788.00p 158668
06/08/2021 1,756.00p 1,767.00p 1,715.00p 1,752.00p 76835
05/08/2021 1,721.00p 1,763.00p 1,709.00p 1,753.00p 74932
04/08/2021 1,751.00p 1,762.00p 1,717.00p 1,717.00p 235900
03/08/2021 1,706.00p 1,783.00p 1,706.00p 1,743.00p 182620
02/08/2021 1,711.00p 1,768.00p 1,653.00p 1,756.00p 165919
30/07/2021 1,700.00p 1,741.00p 1,667.00p 1,727.00p 145137
29/07/2021 1,670.00p 1,693.00p 1,603.75p 1,686.00p 894175
28/07/2021 1,657.00p 1,684.00p 1,640.00p 1,673.00p 913564
27/07/2021 1,667.00p 1,693.00p 1,637.00p 1,653.00p 108789
26/07/2021 1,639.00p 1,686.00p 1,637.50p 1,670.00p 220360
23/07/2021 1,650.00p 1,651.18p 1,617.00p 1,647.00p 427408
22/07/2021 1,600.00p 1,650.00p 1,570.00p 1,644.00p 160449
21/07/2021 1,500.00p 1,576.00p 1,500.00p 1,570.00p 123693
20/07/2021 1,547.00p 1,569.00p 1,506.00p 1,515.00p 223479
19/07/2021 1,541.00p 1,566.00p 1,535.00p 1,557.00p 122279
16/07/2021 1,593.00p 1,593.00p 1,558.98p 1,575.00p 118546
15/07/2021 1,582.00p 1,595.00p 1,561.00p 1,565.00p 149960
14/07/2021 1,567.00p 1,580.00p 1,551.00p 1,575.00p 106185
13/07/2021 1,542.00p 1,572.00p 1,530.00p 1,570.00p 158240
12/07/2021 1,517.00p 1,560.65p 1,517.00p 1,541.00p 107344
09/07/2021 1,530.00p 1,530.00p 1,489.00p 1,526.00p 97454
08/07/2021 1,565.00p 1,577.00p 1,517.00p 1,526.00p 123520
07/07/2021 1,545.00p 1,572.00p 1,507.14p 1,562.00p 106893
06/07/2021 1,506.00p 1,538.00p 1,492.00p 1,534.00p 73579
05/07/2021 1,517.00p 1,526.00p 1,484.00p 1,505.00p 116773
02/07/2021 1,510.00p 1,516.00p 1,497.00p 1,512.00p 88757
01/07/2021 1,494.00p 1,525.21p 1,476.00p 1,510.00p 168771
30/06/2021 1,555.00p 1,555.00p 1,472.00p 1,475.00p 203293
29/06/2021 1,470.00p 1,511.85p 1,470.00p 1,503.00p 186514
28/06/2021 1,475.00p 1,496.00p 1,450.06p 1,488.00p 130365
25/06/2021 1,414.00p 1,477.00p 1,414.00p 1,460.00p 235045
24/06/2021 1,393.00p 1,451.00p 1,387.00p 1,451.00p 382299
23/06/2021 1,395.00p 1,407.00p 1,330.00p 1,386.00p 638123
22/06/2021 1,356.00p 1,356.00p 1,332.00p 1,340.00p 181301
21/06/2021 1,300.00p 1,345.00p 1,275.00p 1,340.00p 253497
18/06/2021 1,395.00p 1,395.00p 1,332.00p 1,335.00p 370799
17/06/2021 1,335.00p 1,385.00p 1,330.65p 1,384.00p 205512
16/06/2021 1,411.00p 1,411.00p 1,360.00p 1,377.00p 307073
15/06/2021 1,437.00p 1,459.95p 1,392.00p 1,398.00p 171934
14/06/2021 1,431.00p 1,460.00p 1,376.00p 1,445.00p 121815
11/06/2021 1,419.00p 1,439.00p 1,368.00p 1,421.00p 90441
10/06/2021 1,399.00p 1,447.00p 1,352.00p 1,379.00p 147663
09/06/2021 1,427.00p 1,447.00p 1,376.00p 1,394.00p 124532
08/06/2021 1,400.00p 1,446.00p 1,400.00p 1,417.00p 110143
07/06/2021 1,422.00p 1,450.00p 1,401.00p 1,427.00p 86661
04/06/2021 1,420.00p 1,442.00p 1,397.01p 1,423.00p 1682361
03/06/2021 1,460.00p 1,460.00p 1,430.00p 1,440.00p 179683
02/06/2021 1,460.00p 1,460.00p 1,402.00p 1,440.00p 176382
01/06/2021 1,480.00p 1,480.00p 1,414.00p 1,430.00p 236430
31/05/2021 1,400.00p 1,435.00p 1,390.00p 1,423.00p 121146
28/05/2021 1,400.00p 1,435.00p 1,390.00p 1,423.00p 121146
27/05/2021 1,402.00p 1,419.00p 1,371.00p 1,400.00p 537197
26/05/2021 1,450.00p 1,450.00p 1,392.00p 1,402.00p 277927
25/05/2021 1,400.00p 1,410.00p 1,360.00p 1,390.00p 329455
24/05/2021 1,438.00p 1,488.00p 1,357.00p 1,387.00p 666484
21/05/2021 1,352.00p 1,426.12p 1,352.00p 1,412.00p 323581
20/05/2021 1,461.00p 1,461.00p 1,403.00p 1,412.00p 343311
19/05/2021 1,483.00p 1,483.00p 1,390.00p 1,409.00p 264148
18/05/2021 1,410.00p 1,441.00p 1,394.00p 1,435.00p 498965
17/05/2021 1,407.00p 1,415.00p 1,392.00p 1,398.00p 213021
14/05/2021 1,331.00p 1,407.50p 1,331.00p 1,400.00p 112871
13/05/2021 1,392.00p 1,412.00p 1,369.95p 1,393.00p 188387
12/05/2021 1,441.00p 1,453.50p 1,393.00p 1,399.00p 131082
11/05/2021 1,448.00p 1,458.00p 1,391.00p 1,434.00p 225452
10/05/2021 1,470.00p 1,485.00p 1,436.00p 1,446.00p 121212
07/05/2021 1,470.00p 1,488.00p 1,462.00p 1,470.00p 186931
06/05/2021 1,440.00p 1,505.00p 1,440.00p 1,474.00p 131603
05/05/2021 1,446.00p 1,511.00p 1,446.00p 1,492.00p 75554
04/05/2021 1,525.00p 1,542.53p 1,470.95p 1,491.00p 159532
03/05/2021 1,470.00p 1,549.00p 1,470.00p 1,528.00p 186016
30/04/2021 1,470.00p 1,549.00p 1,470.00p 1,528.00p 186016
29/04/2021 1,529.00p 1,529.00p 1,487.00p 1,490.00p 96286
28/04/2021 1,503.00p 1,516.00p 1,477.15p 1,505.00p 79207
27/04/2021 1,506.00p 1,542.90p 1,492.00p 1,499.00p 146043
26/04/2021 1,513.00p 1,548.00p 1,491.00p 1,536.00p 149062
23/04/2021 1,548.00p 1,548.00p 1,507.00p 1,514.00p 79604
22/04/2021 1,505.00p 1,548.00p 1,505.00p 1,541.00p 89657
21/04/2021 1,539.00p 1,561.00p 1,507.20p 1,527.00p 287253
20/04/2021 1,608.00p 1,655.00p 1,545.00p 1,545.00p 172834
19/04/2021 1,601.00p 1,657.00p 1,571.00p 1,639.00p 331684
16/04/2021 1,640.00p 1,700.57p 1,577.67p 1,642.00p 557160
15/04/2021 1,610.00p 1,698.00p 1,610.00p 1,697.00p 160848
14/04/2021 1,692.00p 1,718.00p 1,662.04p 1,679.00p 214820
13/04/2021 1,617.00p 1,685.00p 1,610.00p 1,680.00p 180947
12/04/2021 1,650.00p 1,673.00p 1,641.40p 1,651.00p 148197
09/04/2021 1,610.00p 1,665.00p 1,605.63p 1,651.00p 162869
08/04/2021 1,604.00p 1,618.00p 1,581.26p 1,600.00p 359686
07/04/2021 1,575.00p 1,590.00p 1,556.00p 1,582.00p 139076
06/04/2021 1,530.00p 1,600.60p 1,523.01p 1,590.00p 332105
02/04/2021 1,522.00p 1,534.64p 1,493.00p 1,526.00p 330523
01/04/2021 1,522.00p 1,534.64p 1,493.00p 1,526.00p 330523
31/03/2021 1,530.00p 1,530.00p 1,468.00p 1,492.00p 97798
30/03/2021 1,444.00p 1,486.00p 1,444.00p 1,470.00p 226535
29/03/2021 1,432.00p 1,448.00p 1,430.00p 1,446.00p 123794
26/03/2021 1,420.00p 1,440.00p 1,410.00p 1,426.00p 240181
25/03/2021 1,384.00p 1,420.53p 1,384.00p 1,412.00p 110893
24/03/2021 1,360.00p 1,416.00p 1,360.00p 1,396.00p 104753
23/03/2021 1,448.00p 1,450.00p 1,386.68p 1,388.00p 77119
22/03/2021 1,366.00p 1,418.24p 1,366.00p 1,410.00p 124567
19/03/2021 1,360.00p 1,398.00p 1,348.00p 1,392.00p 171336
18/03/2021 1,344.00p 1,378.00p 1,344.00p 1,360.00p 94672
17/03/2021 1,314.00p 1,398.00p 1,314.00p 1,370.00p 86161
16/03/2021 1,322.00p 1,404.48p 1,322.00p 1,378.00p 101962
15/03/2021 1,330.00p 1,350.00p 1,316.00p 1,348.00p 176089
12/03/2021 1,340.00p 1,360.00p 1,324.51p 1,336.00p 105037

*Close Price adjusted for both dividends and splits