Kainos Group (KNOS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/03/2021 1,280.00p 1,352.20p 1,280.00p 1,348.00p 124027
10/03/2021 1,266.00p 1,282.00p 1,244.00p 1,280.00p 218833
09/03/2021 1,258.00p 1,276.00p 1,220.00p 1,260.00p 124869
08/03/2021 1,262.00p 1,288.00p 1,210.00p 1,232.00p 72929
05/03/2021 1,270.00p 1,286.00p 1,222.00p 1,230.00p 140847
04/03/2021 1,372.00p 1,372.00p 1,254.00p 1,280.00p 158131
03/03/2021 1,290.00p 1,326.00p 1,281.10p 1,310.00p 124788
02/03/2021 1,308.00p 1,308.00p 1,280.00p 1,282.00p 97929
01/03/2021 1,330.00p 1,346.00p 1,276.00p 1,284.00p 163975
26/02/2021 1,292.00p 1,320.00p 1,290.61p 1,316.00p 143835
25/02/2021 1,372.00p 1,372.00p 1,307.94p 1,316.00p 185474
24/02/2021 1,414.00p 1,414.00p 1,304.00p 1,312.00p 114946
23/02/2021 1,380.00p 1,398.00p 1,322.00p 1,362.00p 256620
22/02/2021 1,410.00p 1,410.00p 1,386.00p 1,392.00p 155166
19/02/2021 1,390.00p 1,422.00p 1,384.00p 1,414.00p 150925
18/02/2021 1,400.00p 1,404.00p 1,382.00p 1,392.00p 144156
17/02/2021 1,350.00p 1,404.00p 1,350.00p 1,394.00p 236161
16/02/2021 1,380.00p 1,404.00p 1,380.00p 1,404.00p 157701
15/02/2021 1,372.00p 1,397.67p 1,358.00p 1,386.00p 178278
12/02/2021 1,378.00p 1,392.00p 1,350.00p 1,362.00p 129720
11/02/2021 1,320.00p 1,368.00p 1,320.00p 1,364.00p 132124
10/02/2021 1,342.00p 1,376.00p 1,332.00p 1,358.00p 95781
09/02/2021 1,314.00p 1,372.00p 1,314.00p 1,360.00p 613675
08/02/2021 1,354.00p 1,354.00p 1,316.00p 1,332.00p 137208
05/02/2021 1,350.00p 1,356.00p 1,312.00p 1,318.00p 312404
04/02/2021 1,300.00p 1,338.00p 1,300.00p 1,322.00p 195044
03/02/2021 1,360.00p 1,360.00p 1,314.00p 1,322.00p 106500
02/02/2021 1,300.00p 1,334.09p 1,278.00p 1,320.00p 679510
01/02/2021 1,278.00p 1,278.00p 1,246.00p 1,276.00p 230678
29/01/2021 1,212.00p 1,246.00p 1,190.00p 1,244.00p 195427
28/01/2021 1,224.00p 1,234.00p 1,176.00p 1,212.00p 138559
27/01/2021 1,268.00p 1,274.00p 1,210.00p 1,220.00p 153147
26/01/2021 1,336.00p 1,336.00p 1,242.00p 1,260.00p 237660
25/01/2021 1,340.00p 1,340.00p 1,264.00p 1,274.00p 363059
22/01/2021 1,230.00p 1,376.00p 1,230.00p 1,322.00p 1557576
21/01/2021 1,134.00p 1,148.00p 1,106.00p 1,136.00p 592309
20/01/2021 1,106.00p 1,122.00p 1,088.00p 1,104.00p 100645
19/01/2021 1,118.00p 1,122.00p 1,090.00p 1,098.00p 120615
18/01/2021 1,114.00p 1,134.00p 1,076.00p 1,104.00p 116229
15/01/2021 1,118.00p 1,126.00p 1,076.00p 1,090.00p 127786
14/01/2021 1,166.00p 1,166.00p 1,114.00p 1,120.00p 171146
13/01/2021 1,126.00p 1,128.00p 1,108.00p 1,120.00p 687454
12/01/2021 1,120.00p 1,134.00p 1,104.00p 1,116.00p 371637
11/01/2021 1,200.00p 1,200.00p 1,128.00p 1,128.00p 197969
08/01/2021 1,154.00p 1,164.00p 1,132.00p 1,144.00p 330567
07/01/2021 1,182.00p 1,192.00p 1,140.00p 1,140.00p 184259
06/01/2021 1,200.00p 1,200.00p 1,164.00p 1,170.00p 188923
05/01/2021 1,202.00p 1,208.00p 1,185.04p 1,202.00p 118511
04/01/2021 1,246.00p 1,260.00p 1,192.00p 1,202.00p 131982
31/12/2020 1,240.00p 1,266.00p 1,186.00p 1,218.00p 74338
30/12/2020 1,284.00p 1,291.70p 1,246.00p 1,246.00p 59549
28/12/2020 1,260.00p 1,273.42p 1,244.85p 1,262.00p 35149
24/12/2020 1,260.00p 1,273.42p 1,244.85p 1,262.00p 35149
23/12/2020 1,268.00p 1,268.00p 1,238.00p 1,250.00p 54194
22/12/2020 1,230.00p 1,262.00p 1,220.00p 1,244.00p 72507
21/12/2020 1,216.00p 1,254.00p 1,208.93p 1,242.00p 83023
18/12/2020 1,244.00p 1,256.00p 1,206.00p 1,252.00p 207011
17/12/2020 1,186.00p 1,220.00p 1,179.88p 1,214.00p 514074
16/12/2020 1,150.00p 1,208.00p 1,150.00p 1,200.00p 1248544
15/12/2020 1,256.00p 1,256.00p 1,174.00p 1,200.00p 158245
14/12/2020 1,206.00p 1,216.00p 1,192.00p 1,200.00p 161254
11/12/2020 1,200.00p 1,204.00p 1,184.27p 1,194.00p 154238
10/12/2020 1,194.00p 1,206.00p 1,162.00p 1,200.00p 130895
09/12/2020 1,206.00p 1,224.00p 1,194.00p 1,196.00p 93824
08/12/2020 1,160.00p 1,238.00p 1,150.00p 1,220.00p 146687
07/12/2020 1,274.00p 1,274.00p 1,182.00p 1,200.00p 110705
04/12/2020 1,240.00p 1,246.00p 1,216.00p 1,230.00p 283038
03/12/2020 1,230.00p 1,234.00p 1,190.00p 1,226.00p 186812
02/12/2020 1,246.00p 1,248.00p 1,188.00p 1,208.00p 151232
01/12/2020 1,276.00p 1,276.00p 1,214.00p 1,226.00p 159806
30/11/2020 1,206.00p 1,256.00p 1,194.00p 1,216.00p 461039
27/11/2020 1,180.00p 1,204.00p 1,158.30p 1,204.00p 214964
26/11/2020 1,212.00p 1,213.00p 1,176.00p 1,186.00p 135097
25/11/2020 1,256.00p 1,256.00p 1,190.00p 1,206.00p 114652
24/11/2020 1,300.00p 1,300.00p 1,218.00p 1,224.00p 136854
23/11/2020 1,266.00p 1,304.00p 1,266.00p 1,274.00p 298280
20/11/2020 1,268.00p 1,300.00p 1,264.00p 1,274.00p 162688
19/11/2020 1,270.00p 1,302.00p 1,270.00p 1,282.00p 258089
18/11/2020 1,244.00p 1,272.00p 1,202.00p 1,268.00p 508141
17/11/2020 1,266.00p 1,266.00p 1,194.00p 1,214.00p 180214
16/11/2020 1,230.00p 1,254.56p 1,179.01p 1,234.00p 621587
13/11/2020 1,164.00p 1,196.05p 1,164.00p 1,188.00p 169342
12/11/2020 1,170.00p 1,220.00p 1,156.00p 1,190.00p 185278
10/11/2020 1,264.00p 1,264.00p 1,144.00p 1,160.00p 259590
09/11/2020 1,340.00p 1,344.00p 1,236.00p 1,240.00p 206967
06/11/2020 1,360.00p 1,360.00p 1,272.00p 1,288.00p 97826
05/11/2020 1,260.00p 1,316.00p 1,253.73p 1,296.00p 293621
04/11/2020 1,256.00p 1,292.00p 1,248.00p 1,288.00p 117789
03/11/2020 1,256.00p 1,268.00p 1,224.00p 1,262.00p 101500
02/11/2020 1,234.00p 1,256.00p 1,196.00p 1,220.00p 127341
30/10/2020 1,220.00p 1,242.00p 1,160.03p 1,234.00p 305799
29/10/2020 1,222.00p 1,256.00p 1,202.00p 1,216.00p 203800
28/10/2020 1,220.00p 1,246.00p 1,210.00p 1,234.00p 158858
27/10/2020 1,274.00p 1,274.00p 1,222.00p 1,238.00p 238786
26/10/2020 1,336.00p 1,358.68p 1,269.81p 1,270.00p 275815
23/10/2020 1,338.00p 1,392.00p 1,316.00p 1,368.00p 338302
22/10/2020 1,310.00p 1,322.00p 1,272.00p 1,302.00p 106034
21/10/2020 1,300.00p 1,306.00p 1,266.00p 1,278.00p 82699
20/10/2020 1,310.00p 1,320.00p 1,262.00p 1,280.00p 144033
19/10/2020 1,342.00p 1,342.00p 1,290.00p 1,300.00p 154581
16/10/2020 1,314.00p 1,340.00p 1,302.00p 1,318.00p 280501
15/10/2020 1,304.00p 1,326.00p 1,288.00p 1,310.00p 429679
14/10/2020 1,170.00p 1,356.00p 1,152.00p 1,338.00p 2039319
13/10/2020 1,026.00p 1,032.00p 1,006.00p 1,020.00p 90645
12/10/2020 1,040.00p 1,044.00p 1,012.00p 1,028.00p 128113
09/10/2020 1,032.00p 1,074.00p 1,012.00p 1,038.00p 225065
08/10/2020 953.00p 1,030.00p 953.00p 1,024.00p 235188
07/10/2020 983.00p 1,012.00p 972.00p 1,010.00p 168508
06/10/2020 952.00p 992.00p 951.00p 988.00p 94954
05/10/2020 982.00p 990.00p 953.00p 978.00p 115282
02/10/2020 950.00p 978.00p 945.00p 974.00p 142117
01/10/2020 956.00p 993.00p 956.00p 969.00p 114387
30/09/2020 998.00p 998.00p 976.00p 993.00p 195549
29/09/2020 1,006.00p 1,006.00p 987.00p 995.00p 86707
28/09/2020 1,030.00p 1,030.00p 1,000.00p 1,000.00p 97185
25/09/2020 992.00p 1,028.00p 983.00p 1,020.00p 84837
24/09/2020 1,000.00p 1,036.00p 992.38p 1,006.00p 172836
23/09/2020 998.00p 1,022.00p 984.00p 1,016.00p 574878
22/09/2020 962.00p 1,012.00p 962.00p 981.00p 135664
21/09/2020 1,016.00p 1,034.00p 960.00p 990.00p 125354
18/09/2020 970.00p 1,030.00p 970.00p 1,016.00p 245834
17/09/2020 995.00p 1,004.00p 951.00p 976.00p 135795
16/09/2020 1,000.00p 1,040.00p 1,000.00p 1,006.00p 171391
15/09/2020 1,030.00p 1,059.00p 1,018.00p 1,032.00p 118709
14/09/2020 1,018.00p 1,030.00p 996.73p 1,024.00p 78126
11/09/2020 1,026.00p 1,030.00p 999.00p 1,004.00p 123302
10/09/2020 1,018.00p 1,040.00p 989.00p 1,022.00p 187103
09/09/2020 1,014.00p 1,024.00p 992.00p 1,014.00p 75501
08/09/2020 1,052.00p 1,052.00p 983.00p 1,006.00p 100297
07/09/2020 1,030.00p 1,054.00p 1,000.62p 1,008.00p 106717
04/09/2020 1,000.00p 1,074.00p 979.00p 1,038.00p 190357
03/09/2020 1,100.00p 1,131.72p 1,008.00p 1,012.00p 180834
02/09/2020 1,100.00p 1,110.00p 1,074.00p 1,080.00p 191959
01/09/2020 1,130.00p 1,144.00p 1,070.00p 1,080.00p 437109
31/08/2020 1,120.00p 1,136.00p 1,106.00p 1,120.00p 356913
28/08/2020 1,120.00p 1,136.00p 1,106.00p 1,120.00p 356913
27/08/2020 1,146.00p 1,146.00p 1,084.00p 1,114.00p 119985
26/08/2020 1,112.00p 1,120.00p 1,104.00p 1,120.00p 103155
25/08/2020 1,122.00p 1,132.00p 1,100.00p 1,120.00p 131440
24/08/2020 1,138.00p 1,142.00p 1,102.00p 1,120.00p 652017
21/08/2020 1,124.00p 1,124.00p 1,084.00p 1,100.00p 72860
20/08/2020 1,088.00p 1,110.00p 1,068.00p 1,106.00p 87387
19/08/2020 1,112.00p 1,124.00p 1,088.00p 1,100.00p 76117
18/08/2020 1,140.00p 1,148.00p 1,116.00p 1,124.00p 154142
17/08/2020 1,104.00p 1,134.00p 1,092.00p 1,112.00p 132369
14/08/2020 1,092.00p 1,120.00p 1,088.00p 1,096.00p 50170
13/08/2020 1,120.00p 1,138.00p 1,090.00p 1,130.00p 213288
12/08/2020 1,132.00p 1,132.00p 1,078.00p 1,108.00p 248256
11/08/2020 1,168.00p 1,176.00p 1,108.00p 1,132.00p 109201
10/08/2020 1,146.00p 1,198.00p 1,140.00p 1,166.00p 211501
07/08/2020 1,100.00p 1,174.00p 1,100.00p 1,136.00p 180930
06/08/2020 1,136.00p 1,150.00p 1,120.00p 1,146.00p 96125
05/08/2020 1,130.00p 1,150.00p 1,094.00p 1,134.00p 1256767
04/08/2020 1,158.00p 1,166.00p 1,090.00p 1,098.00p 329404
03/08/2020 1,100.00p 1,160.00p 1,082.70p 1,160.00p 210645
31/07/2020 1,080.00p 1,112.00p 1,074.00p 1,100.00p 156387
30/07/2020 1,050.00p 1,094.00p 1,050.00p 1,086.00p 121433
29/07/2020 1,060.00p 1,070.00p 1,050.00p 1,058.00p 198966
28/07/2020 1,044.00p 1,110.00p 1,034.00p 1,074.00p 373488
27/07/2020 890.00p 1,042.00p 890.00p 1,036.00p 981427
24/07/2020 837.00p 842.00p 816.00p 827.00p 120110
23/07/2020 843.00p 855.00p 829.91p 849.00p 110621
22/07/2020 840.00p 857.00p 817.37p 842.00p 105549
21/07/2020 828.00p 845.00p 820.00p 840.00p 175211
20/07/2020 810.00p 827.00p 809.00p 820.00p 125290
17/07/2020 790.00p 817.48p 790.00p 812.00p 154822
16/07/2020 785.00p 798.00p 780.00p 790.00p 209133
15/07/2020 770.00p 792.00p 767.37p 785.00p 308292
14/07/2020 765.00p 775.00p 760.00p 765.00p 169795
13/07/2020 784.00p 795.00p 765.00p 770.00p 90823
10/07/2020 770.00p 790.00p 764.00p 764.00p 99061
09/07/2020 771.00p 782.00p 765.00p 770.00p 88672
08/07/2020 744.00p 767.00p 744.00p 765.00p 128775
07/07/2020 746.00p 769.00p 746.00p 765.00p 55395
06/07/2020 745.00p 769.00p 745.00p 759.00p 79203
03/07/2020 762.00p 781.00p 747.00p 754.00p 209136
02/07/2020 755.00p 762.00p 738.00p 762.00p 101837
01/07/2020 730.00p 755.00p 730.00p 750.00p 90983
30/06/2020 730.00p 758.00p 730.00p 749.00p 193672
29/06/2020 730.00p 759.00p 730.00p 752.00p 223006
26/06/2020 740.00p 757.00p 724.00p 739.00p 201491
25/06/2020 692.00p 720.00p 682.00p 713.00p 107468
24/06/2020 710.00p 715.08p 690.00p 690.00p 87605
23/06/2020 715.00p 724.00p 704.00p 711.00p 85654
22/06/2020 732.00p 740.00p 711.00p 711.00p 109003
19/06/2020 736.00p 739.00p 722.00p 739.00p 221568
18/06/2020 740.00p 743.00p 721.00p 732.00p 85657
17/06/2020 710.00p 750.00p 710.00p 740.00p 236526
16/06/2020 698.00p 716.43p 694.96p 710.00p 337837
15/06/2020 710.00p 721.00p 688.80p 693.00p 181006
12/06/2020 712.00p 725.00p 699.00p 710.00p 171860
11/06/2020 760.00p 760.00p 714.00p 723.00p 292169
10/06/2020 782.00p 797.87p 749.00p 749.00p 150099
09/06/2020 790.00p 809.00p 768.00p 784.00p 107094
08/06/2020 851.00p 855.00p 781.00p 793.00p 192217
05/06/2020 895.00p 895.00p 844.00p 850.00p 461232
04/06/2020 861.00p 900.21p 861.00p 882.00p 172095
03/06/2020 851.00p 868.00p 837.00p 863.00p 135774
02/06/2020 850.00p 851.00p 836.00p 841.00p 118268
01/06/2020 838.00p 845.00p 813.00p 844.00p 110981

*Close Price adjusted for both dividends and splits