Kainos Group (KNOS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/08/2023 1,311.00p 1,318.00p 1,278.70p 1,285.00p 69702
10/08/2023 1,300.00p 1,314.00p 1,278.00p 1,294.00p 244388
09/08/2023 1,299.00p 1,300.00p 1,276.00p 1,282.00p 32341
08/08/2023 1,344.00p 1,344.00p 1,271.05p 1,274.00p 110384
07/08/2023 1,283.00p 1,308.00p 1,275.00p 1,275.00p 102870
04/08/2023 1,300.00p 1,304.00p 1,276.00p 1,301.00p 90971
03/08/2023 1,297.00p 1,311.00p 1,288.00p 1,295.00p 50904
02/08/2023 1,254.00p 1,312.00p 1,254.00p 1,297.00p 114891
01/08/2023 1,322.00p 1,370.00p 1,283.00p 1,296.00p 62705
31/07/2023 1,340.00p 1,340.00p 1,274.00p 1,310.00p 2138048
28/07/2023 1,299.00p 1,320.00p 1,271.00p 1,271.00p 38869
27/07/2023 1,278.00p 1,318.00p 1,263.00p 1,299.00p 53454
26/07/2023 1,311.00p 1,320.25p 1,259.00p 1,270.00p 35437
25/07/2023 1,309.00p 1,333.00p 1,300.00p 1,311.00p 117318
24/07/2023 1,294.00p 1,346.00p 1,283.39p 1,303.00p 344576
21/07/2023 1,349.00p 1,349.00p 1,277.00p 1,286.00p 153332
20/07/2023 1,355.00p 1,404.00p 1,322.00p 1,329.00p 76240
19/07/2023 1,327.00p 1,375.00p 1,312.00p 1,367.00p 85062
18/07/2023 1,277.00p 1,313.00p 1,276.00p 1,286.00p 52046
17/07/2023 1,280.00p 1,306.00p 1,272.46p 1,276.00p 127829
14/07/2023 1,302.00p 1,326.00p 1,291.00p 1,308.00p 63363
13/07/2023 1,257.00p 1,307.00p 1,257.00p 1,300.00p 84416
12/07/2023 1,249.00p 1,293.00p 1,244.00p 1,277.00p 69427
11/07/2023 1,253.00p 1,260.00p 1,230.00p 1,245.00p 110620
10/07/2023 1,236.00p 1,251.00p 1,226.00p 1,240.00p 71880
07/07/2023 1,228.00p 1,240.00p 1,217.00p 1,235.00p 90402
06/07/2023 1,231.00p 1,264.88p 1,214.00p 1,225.00p 179963
05/07/2023 1,209.00p 1,243.44p 1,209.00p 1,236.00p 322438
04/07/2023 1,238.00p 1,250.00p 1,230.00p 1,240.00p 60928
03/07/2023 1,239.00p 1,247.00p 1,217.70p 1,239.00p 177035
30/06/2023 1,227.00p 1,243.00p 1,209.00p 1,232.00p 120428
29/06/2023 1,277.00p 1,318.00p 1,224.00p 1,232.00p 50334
28/06/2023 1,245.00p 1,259.00p 1,229.31p 1,247.00p 182385
27/06/2023 1,255.00p 1,258.00p 1,223.00p 1,228.00p 134615
26/06/2023 1,301.00p 1,335.00p 1,223.00p 1,242.00p 92952
23/06/2023 1,250.00p 1,288.00p 1,250.00p 1,273.00p 89378
22/06/2023 1,281.00p 1,300.84p 1,256.00p 1,279.00p 90947
21/06/2023 1,336.00p 1,363.00p 1,301.00p 1,310.00p 112952
20/06/2023 1,336.00p 1,344.00p 1,318.20p 1,324.00p 93238
19/06/2023 1,394.00p 1,406.00p 1,321.00p 1,337.00p 275781
16/06/2023 1,375.00p 1,421.00p 1,375.00p 1,417.00p 326064
15/06/2023 1,362.00p 1,386.00p 1,348.00p 1,380.00p 67551
14/06/2023 1,384.00p 1,384.00p 1,343.00p 1,364.00p 263479
13/06/2023 1,354.00p 1,373.00p 1,319.14p 1,347.00p 192921
12/06/2023 1,318.00p 1,393.00p 1,316.00p 1,361.00p 407461
09/06/2023 1,300.00p 1,301.00p 1,274.00p 1,284.00p 65928
08/06/2023 1,289.00p 1,303.00p 1,251.00p 1,296.00p 105964
07/06/2023 1,284.00p 1,298.00p 1,262.00p 1,270.00p 92886
06/06/2023 1,285.00p 1,307.00p 1,279.35p 1,298.00p 170535
05/06/2023 1,300.00p 1,318.00p 1,290.00p 1,292.00p 360070
02/06/2023 1,305.00p 1,313.00p 1,295.66p 1,313.00p 250016
01/06/2023 1,278.00p 1,306.00p 1,270.00p 1,300.00p 332731
31/05/2023 1,266.00p 1,299.00p 1,248.00p 1,282.00p 438652
30/05/2023 1,300.00p 1,300.00p 1,246.00p 1,266.00p 543036
26/05/2023 1,286.00p 1,292.00p 1,243.00p 1,262.00p 109952
25/05/2023 1,256.00p 1,288.00p 1,234.65p 1,236.00p 83917
24/05/2023 1,293.00p 1,293.00p 1,243.00p 1,259.00p 249341
23/05/2023 1,285.00p 1,316.00p 1,276.00p 1,292.00p 387733
22/05/2023 1,226.00p 1,304.00p 1,210.00p 1,299.00p 1154599
19/05/2023 1,238.00p 1,249.00p 1,224.00p 1,224.00p 264046
18/05/2023 1,225.00p 1,234.00p 1,203.00p 1,232.00p 138090
17/05/2023 1,220.00p 1,239.00p 1,206.00p 1,224.00p 86204
16/05/2023 1,213.00p 1,239.00p 1,211.00p 1,238.00p 89053
15/05/2023 1,224.00p 1,253.00p 1,205.00p 1,215.00p 65004
12/05/2023 1,248.00p 1,252.00p 1,221.00p 1,221.00p 44276
11/05/2023 1,261.00p 1,267.75p 1,237.00p 1,244.00p 87764
10/05/2023 1,250.00p 1,261.00p 1,233.00p 1,254.00p 75734
09/05/2023 1,234.00p 1,265.00p 1,229.20p 1,240.00p 137632
05/05/2023 1,265.00p 1,267.00p 1,250.00p 1,267.00p 68875
04/05/2023 1,265.00p 1,265.00p 1,247.00p 1,260.00p 126463
03/05/2023 1,245.00p 1,258.00p 1,237.00p 1,258.00p 227948
02/05/2023 1,280.00p 1,280.00p 1,236.00p 1,236.00p 383846
28/04/2023 1,249.00p 1,253.00p 1,231.00p 1,240.00p 184352
27/04/2023 1,225.00p 1,246.00p 1,220.25p 1,244.00p 123936
26/04/2023 1,211.00p 1,230.00p 1,193.00p 1,225.00p 147621
25/04/2023 1,241.00p 1,253.00p 1,220.00p 1,223.00p 116735
24/04/2023 1,245.00p 1,258.00p 1,231.00p 1,246.00p 317534
21/04/2023 1,210.00p 1,243.00p 1,202.00p 1,243.00p 409831
20/04/2023 1,249.00p 1,251.00p 1,179.00p 1,213.00p 364329
19/04/2023 1,383.00p 1,387.00p 1,257.00p 1,274.00p 269965
18/04/2023 1,412.00p 1,412.00p 1,376.00p 1,385.00p 43224
17/04/2023 1,392.00p 1,402.00p 1,378.00p 1,382.00p 37832
14/04/2023 1,375.00p 1,408.00p 1,375.00p 1,391.00p 69028
13/04/2023 1,350.00p 1,377.00p 1,346.80p 1,377.00p 119006
12/04/2023 1,348.00p 1,375.00p 1,337.90p 1,359.00p 81783
11/04/2023 1,350.00p 1,369.00p 1,330.00p 1,348.00p 73283
06/04/2023 1,345.00p 1,349.00p 1,317.00p 1,343.00p 51014
05/04/2023 1,365.00p 1,365.00p 1,303.00p 1,324.00p 168788
04/04/2023 1,370.00p 1,370.00p 1,339.60p 1,359.00p 88144
03/04/2023 1,365.00p 1,394.87p 1,333.00p 1,333.00p 119761
31/03/2023 1,412.00p 1,412.00p 1,376.00p 1,382.00p 101210
30/03/2023 1,401.00p 1,410.00p 1,392.00p 1,409.00p 145581
29/03/2023 1,356.00p 1,393.00p 1,346.00p 1,386.00p 338590
28/03/2023 1,388.00p 1,403.00p 1,343.00p 1,360.00p 328985
27/03/2023 1,406.00p 1,406.00p 1,375.00p 1,387.00p 505792
24/03/2023 1,343.00p 1,375.00p 1,340.00p 1,371.00p 442804
23/03/2023 1,336.00p 1,358.00p 1,336.00p 1,354.00p 73457
22/03/2023 1,346.00p 1,347.00p 1,330.00p 1,341.00p 72753
21/03/2023 1,339.00p 1,351.00p 1,328.00p 1,346.00p 87604
20/03/2023 1,280.00p 1,337.00p 1,264.00p 1,324.00p 89598
17/03/2023 1,302.00p 1,325.00p 1,269.00p 1,290.00p 431546
16/03/2023 1,272.00p 1,300.00p 1,255.00p 1,293.00p 499961
15/03/2023 1,300.00p 1,300.00p 1,225.00p 1,241.00p 481312
14/03/2023 1,262.00p 1,286.61p 1,258.00p 1,281.00p 175726
13/03/2023 1,280.00p 1,316.00p 1,250.00p 1,264.00p 201062
10/03/2023 1,315.00p 1,325.00p 1,294.00p 1,306.00p 173381
09/03/2023 1,360.00p 1,361.00p 1,319.00p 1,352.00p 85062
08/03/2023 1,351.00p 1,369.00p 1,343.00p 1,349.00p 57612
07/03/2023 1,368.00p 1,394.50p 1,355.00p 1,367.00p 190776
06/03/2023 1,397.00p 1,397.00p 1,371.00p 1,383.00p 84073
03/03/2023 1,390.00p 1,395.00p 1,383.00p 1,390.00p 65483
02/03/2023 1,394.00p 1,402.00p 1,369.00p 1,385.00p 124311
01/03/2023 1,399.00p 1,418.00p 1,391.00p 1,397.00p 112877
28/02/2023 1,387.00p 1,403.00p 1,374.00p 1,391.00p 313642
27/02/2023 1,356.00p 1,387.00p 1,354.00p 1,387.00p 243648
24/02/2023 1,398.00p 1,398.00p 1,349.00p 1,356.00p 239423
23/02/2023 1,370.00p 1,415.00p 1,370.00p 1,394.00p 112630
22/02/2023 1,415.00p 1,415.00p 1,377.00p 1,392.00p 71487
21/02/2023 1,461.00p 1,468.00p 1,412.00p 1,412.00p 120099
20/02/2023 1,491.00p 1,491.00p 1,460.00p 1,470.00p 47205
17/02/2023 1,474.00p 1,487.00p 1,446.65p 1,477.00p 109089
16/02/2023 1,500.00p 1,505.00p 1,469.00p 1,476.00p 306447
15/02/2023 1,463.00p 1,493.00p 1,463.00p 1,490.00p 67983
14/02/2023 1,480.00p 1,501.00p 1,459.00p 1,468.00p 57630
13/02/2023 1,439.00p 1,485.00p 1,439.00p 1,478.00p 77196
10/02/2023 1,478.00p 1,480.72p 1,442.00p 1,445.00p 85408
09/02/2023 1,497.00p 1,508.00p 1,478.00p 1,487.00p 187270
08/02/2023 1,503.00p 1,523.10p 1,483.00p 1,483.00p 113376
07/02/2023 1,534.00p 1,544.00p 1,488.00p 1,499.00p 553151
06/02/2023 1,580.00p 1,580.00p 1,535.00p 1,546.00p 124834
03/02/2023 1,580.00p 1,582.00p 1,523.00p 1,581.00p 148426
02/02/2023 1,451.00p 1,572.00p 1,451.00p 1,570.00p 623275
01/02/2023 1,468.00p 1,485.00p 1,465.00p 1,466.00p 170133
31/01/2023 1,500.00p 1,500.00p 1,459.00p 1,473.00p 165197
30/01/2023 1,488.00p 1,490.00p 1,467.00p 1,485.00p 142624
27/01/2023 1,495.00p 1,495.00p 1,460.00p 1,488.00p 246276
26/01/2023 1,481.00p 1,507.00p 1,464.00p 1,489.00p 416384
25/01/2023 1,489.00p 1,494.00p 1,458.00p 1,470.00p 343615
24/01/2023 1,489.00p 1,495.00p 1,480.00p 1,490.00p 323975
23/01/2023 1,479.00p 1,507.94p 1,479.00p 1,495.00p 98628
20/01/2023 1,467.00p 1,496.00p 1,464.50p 1,482.00p 172301
19/01/2023 1,530.00p 1,530.00p 1,473.00p 1,473.00p 347372
18/01/2023 1,491.00p 1,510.00p 1,462.67p 1,489.00p 94762
17/01/2023 1,490.00p 1,529.00p 1,440.00p 1,478.00p 115279
16/01/2023 1,473.00p 1,493.00p 1,450.00p 1,475.00p 269134
13/01/2023 1,468.00p 1,493.00p 1,461.00p 1,473.00p 105762
12/01/2023 1,435.00p 1,468.00p 1,407.00p 1,468.00p 235262
11/01/2023 1,510.00p 1,518.26p 1,390.00p 1,418.00p 517398
10/01/2023 1,529.00p 1,568.00p 1,512.00p 1,564.00p 213865
09/01/2023 1,566.00p 1,582.00p 1,524.00p 1,540.00p 300378
06/01/2023 1,561.00p 1,561.00p 1,531.00p 1,557.00p 149699
05/01/2023 1,532.00p 1,568.00p 1,532.00p 1,560.00p 312369
04/01/2023 1,549.00p 1,597.00p 1,541.00p 1,549.00p 93894
03/01/2023 1,532.00p 1,572.00p 1,532.00p 1,543.00p 274104
30/12/2022 1,527.00p 1,558.00p 1,527.00p 1,543.00p 37308
29/12/2022 1,518.00p 1,554.00p 1,507.00p 1,548.00p 79715
28/12/2022 1,561.00p 1,561.00p 1,509.00p 1,528.00p 59748
23/12/2022 1,549.00p 1,549.00p 1,506.00p 1,523.00p 114559
22/12/2022 1,600.00p 1,600.00p 1,510.00p 1,519.00p 95401
21/12/2022 1,585.00p 1,592.00p 1,546.00p 1,567.00p 1121866
20/12/2022 1,539.00p 1,577.00p 1,522.00p 1,551.00p 372514
19/12/2022 1,527.00p 1,577.00p 1,527.00p 1,551.00p 96444
16/12/2022 1,632.00p 1,632.00p 1,550.00p 1,570.00p 3808394
15/12/2022 1,642.00p 1,706.00p 1,634.00p 1,638.00p 290380
14/12/2022 1,668.00p 1,675.00p 1,631.00p 1,663.00p 152875
13/12/2022 1,645.00p 1,671.00p 1,610.00p 1,651.00p 244799
12/12/2022 1,585.00p 1,650.00p 1,585.00p 1,629.00p 112294
09/12/2022 1,617.00p 1,617.00p 1,585.00p 1,604.00p 132813
08/12/2022 1,605.00p 1,631.00p 1,596.00p 1,601.00p 97621
07/12/2022 1,618.00p 1,639.00p 1,595.00p 1,609.00p 521588
06/12/2022 1,623.00p 1,636.00p 1,590.00p 1,618.00p 188613
05/12/2022 1,673.00p 1,673.00p 1,618.00p 1,618.00p 158305
02/12/2022 1,610.00p 1,662.00p 1,603.00p 1,638.00p 301275
01/12/2022 1,573.00p 1,617.00p 1,573.00p 1,614.00p 1257762
30/11/2022 1,617.00p 1,626.60p 1,595.00p 1,595.00p 720228
29/11/2022 1,647.00p 1,658.00p 1,606.00p 1,611.00p 299405
28/11/2022 1,645.00p 1,660.00p 1,614.00p 1,649.00p 158530
25/11/2022 1,669.00p 1,688.00p 1,643.00p 1,643.00p 696769
24/11/2022 1,750.00p 1,750.00p 1,680.00p 1,687.00p 343897
23/11/2022 1,750.00p 1,760.00p 1,717.00p 1,740.00p 231883
22/11/2022 1,690.00p 1,734.00p 1,661.31p 1,733.00p 508380
21/11/2022 1,598.00p 1,699.00p 1,570.84p 1,680.00p 585325
18/11/2022 1,562.00p 1,596.00p 1,550.00p 1,587.00p 204035
17/11/2022 1,535.00p 1,578.00p 1,500.00p 1,578.00p 428604
16/11/2022 1,493.00p 1,554.00p 1,479.00p 1,510.00p 390238
15/11/2022 1,500.00p 1,500.00p 1,430.26p 1,441.00p 159363
14/11/2022 1,439.00p 1,511.00p 1,420.00p 1,481.00p 267998
11/11/2022 1,384.00p 1,454.00p 1,369.00p 1,438.00p 209083
10/11/2022 1,256.00p 1,390.00p 1,229.00p 1,390.00p 733119
09/11/2022 1,266.00p 1,297.00p 1,251.00p 1,255.00p 153056
08/11/2022 1,288.00p 1,297.00p 1,268.50p 1,287.00p 489001
07/11/2022 1,288.00p 1,304.00p 1,251.00p 1,290.00p 112867
04/11/2022 1,250.00p 1,296.00p 1,250.00p 1,291.00p 57288
03/11/2022 1,295.00p 1,307.00p 1,252.20p 1,263.00p 59252
02/11/2022 1,333.00p 1,333.00p 1,276.00p 1,317.00p 160236
01/11/2022 1,247.00p 1,314.00p 1,244.32p 1,282.00p 276367
31/10/2022 1,254.00p 1,270.00p 1,234.00p 1,237.00p 77800
28/10/2022 1,270.00p 1,289.00p 1,261.00p 1,269.00p 44206
27/10/2022 1,284.00p 1,304.00p 1,271.00p 1,299.00p 109786
26/10/2022 1,298.00p 1,304.00p 1,271.00p 1,300.00p 161264

*Close Price adjusted for both dividends and splits