Kainos Group (KNOS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/05/2020 819.00p 836.00p 796.00p 836.00p 270579
28/05/2020 814.00p 828.65p 773.00p 809.00p 181744
27/05/2020 846.00p 862.00p 780.00p 780.00p 227854
26/05/2020 904.00p 904.00p 841.00p 841.00p 240315
22/05/2020 860.00p 900.00p 838.99p 886.00p 226899
21/05/2020 809.00p 859.00p 809.00p 855.00p 75197
20/05/2020 820.00p 842.00p 797.00p 834.00p 82716
19/05/2020 825.00p 834.00p 808.00p 825.00p 100673
18/05/2020 782.00p 820.00p 782.00p 816.00p 66846
15/05/2020 788.00p 799.31p 775.00p 789.00p 118764
14/05/2020 793.00p 793.00p 764.00p 781.00p 123479
13/05/2020 790.00p 799.00p 771.77p 786.00p 124640
12/05/2020 786.00p 790.00p 767.00p 785.00p 71527
11/05/2020 760.00p 789.00p 749.00p 789.00p 129576
07/05/2020 755.00p 760.00p 722.00p 760.00p 132104
06/05/2020 706.00p 751.00p 706.00p 733.00p 168048
05/05/2020 686.00p 718.00p 666.00p 697.00p 159932
01/05/2020 690.00p 690.00p 667.00p 680.00p 38847
30/04/2020 729.00p 749.00p 690.00p 700.00p 82075
29/04/2020 690.00p 723.00p 640.00p 719.00p 159074
28/04/2020 676.00p 703.00p 655.00p 664.00p 92712
27/04/2020 704.00p 707.00p 674.00p 674.00p 107847
24/04/2020 678.00p 697.00p 667.55p 693.00p 75615
23/04/2020 682.00p 700.50p 657.00p 690.00p 86011
22/04/2020 642.00p 686.00p 641.00p 686.00p 78083
21/04/2020 646.00p 656.00p 631.00p 645.00p 96732
20/04/2020 654.00p 673.86p 636.00p 657.00p 204359
17/04/2020 660.00p 677.00p 628.50p 648.00p 189769
16/04/2020 705.00p 716.69p 618.20p 641.00p 141799
15/04/2020 729.00p 739.00p 668.00p 671.00p 87566
14/04/2020 700.00p 727.00p 670.00p 727.00p 131583
09/04/2020 684.00p 705.00p 665.00p 687.00p 118987
08/04/2020 661.00p 690.00p 661.00p 676.00p 94568
07/04/2020 646.00p 699.00p 627.30p 680.00p 332529
06/04/2020 629.00p 646.00p 613.00p 644.00p 128048
03/04/2020 608.00p 632.00p 583.00p 594.00p 76991
02/04/2020 634.00p 639.72p 596.00p 618.00p 166864
01/04/2020 644.00p 646.00p 611.00p 629.00p 144727
31/03/2020 612.00p 662.00p 600.00p 658.00p 141459
30/03/2020 592.00p 606.00p 537.02p 604.00p 126610
27/03/2020 644.00p 644.00p 555.90p 574.00p 250054
26/03/2020 632.00p 640.00p 602.00p 622.00p 212582
25/03/2020 640.00p 646.00p 586.00p 646.00p 173528
24/03/2020 594.00p 628.25p 586.00p 618.00p 132375
23/03/2020 590.00p 624.00p 556.00p 590.00p 191174
20/03/2020 506.00p 646.00p 491.58p 608.00p 1519938
19/03/2020 480.00p 510.00p 456.54p 484.00p 440824
18/03/2020 514.00p 519.78p 469.00p 482.00p 307082
17/03/2020 556.00p 556.00p 500.00p 532.00p 201809
16/03/2020 566.00p 567.64p 484.82p 532.00p 335754
13/03/2020 640.00p 656.00p 562.00p 574.00p 191882
12/03/2020 668.00p 668.00p 620.00p 626.00p 286317
11/03/2020 680.00p 698.00p 666.00p 682.00p 134523
10/03/2020 704.00p 717.29p 662.00p 668.00p 192093
09/03/2020 748.00p 748.00p 680.00p 692.00p 183871
06/03/2020 740.00p 752.00p 706.94p 740.00p 152615
05/03/2020 786.00p 786.00p 730.00p 732.00p 203383
04/03/2020 786.00p 786.00p 759.51p 780.00p 106832
03/03/2020 756.00p 810.00p 753.00p 786.00p 127624
02/03/2020 770.00p 800.00p 724.52p 752.00p 329297
28/02/2020 772.00p 772.00p 720.84p 746.00p 409934
27/02/2020 746.00p 786.00p 746.00p 772.00p 198349
26/02/2020 766.00p 774.00p 724.00p 760.00p 331634
25/02/2020 782.00p 810.00p 776.75p 778.00p 127082
24/02/2020 826.00p 836.80p 770.00p 798.00p 164428
21/02/2020 846.00p 846.00p 830.00p 842.00p 108061
20/02/2020 850.00p 854.00p 824.00p 838.00p 87174
19/02/2020 864.00p 864.00p 832.00p 846.00p 67780
18/02/2020 850.00p 850.00p 838.55p 848.00p 55134
17/02/2020 862.00p 862.00p 836.93p 850.00p 108331
14/02/2020 840.00p 856.00p 834.78p 856.00p 64087
13/02/2020 860.00p 860.00p 836.00p 844.00p 65016
12/02/2020 872.00p 872.00p 844.00p 856.00p 77180
11/02/2020 858.00p 867.74p 844.00p 848.00p 104655
10/02/2020 844.00p 876.00p 838.15p 868.00p 64422
07/02/2020 868.00p 869.88p 838.00p 850.00p 83400
06/02/2020 870.00p 872.20p 839.73p 868.00p 90667
05/02/2020 816.00p 878.00p 816.00p 852.00p 145703
04/02/2020 818.00p 830.00p 800.88p 826.00p 198432
03/02/2020 798.00p 814.00p 792.00p 804.00p 200482
31/01/2020 824.00p 824.00p 772.00p 790.00p 328389
30/01/2020 860.00p 860.00p 814.00p 820.00p 139138
29/01/2020 856.00p 866.00p 848.00p 852.00p 108921
28/01/2020 846.00p 869.90p 836.00p 858.00p 160334
27/01/2020 864.00p 878.00p 848.00p 858.00p 122864
24/01/2020 854.00p 900.00p 854.00p 880.00p 124181
23/01/2020 852.00p 874.00p 833.96p 872.00p 124176
22/01/2020 864.00p 864.00p 834.08p 852.00p 327875
21/01/2020 834.00p 854.00p 820.00p 854.00p 207709
20/01/2020 828.00p 840.00p 802.00p 836.00p 200825
17/01/2020 812.00p 844.00p 812.00p 824.00p 117653
16/01/2020 820.00p 854.00p 800.05p 830.00p 138596
15/01/2020 806.00p 818.00p 774.00p 818.00p 139540
14/01/2020 800.00p 804.00p 774.00p 804.00p 146477
13/01/2020 780.00p 800.00p 758.00p 796.00p 129735
10/01/2020 770.00p 776.00p 766.00p 774.00p 71052
09/01/2020 768.00p 776.00p 738.00p 776.00p 67136
08/01/2020 760.00p 769.36p 730.00p 742.00p 63239
07/01/2020 750.00p 772.00p 750.00p 750.00p 961325
06/01/2020 768.00p 774.31p 742.00p 752.00p 49366
03/01/2020 784.00p 784.00p 742.00p 746.00p 140027
02/01/2020 744.00p 804.00p 744.00p 786.00p 155636
31/12/2019 756.00p 756.55p 734.00p 742.00p 20387
30/12/2019 750.00p 760.00p 736.00p 744.00p 50208
27/12/2019 748.00p 750.00p 738.50p 750.00p 44205
24/12/2019 718.00p 752.00p 718.00p 752.00p 31900
23/12/2019 740.00p 750.00p 730.00p 734.00p 83533
20/12/2019 738.00p 750.00p 714.00p 738.00p 181191
19/12/2019 728.00p 740.00p 708.00p 740.00p 114881
18/12/2019 724.00p 730.00p 702.00p 726.00p 57708
17/12/2019 736.00p 739.00p 702.00p 726.00p 259921
16/12/2019 676.00p 736.00p 676.00p 730.00p 163021
13/12/2019 642.00p 696.00p 633.00p 692.00p 250122
12/12/2019 592.00p 626.00p 592.00p 620.00p 102748
11/12/2019 630.00p 630.00p 596.00p 612.00p 68409
10/12/2019 610.00p 636.00p 610.00p 624.00p 103364
09/12/2019 616.00p 636.00p 598.10p 630.00p 149134
06/12/2019 634.00p 638.00p 597.02p 628.00p 172468
05/12/2019 622.00p 634.00p 590.00p 620.00p 124418
04/12/2019 600.00p 636.00p 585.00p 622.00p 181515
03/12/2019 576.00p 608.00p 576.00p 594.00p 58054
02/12/2019 588.00p 600.00p 574.00p 592.00p 133976
29/11/2019 610.00p 624.00p 572.00p 592.00p 93690
28/11/2019 648.00p 648.00p 588.00p 606.00p 97278
27/11/2019 608.00p 628.00p 594.00p 624.00p 92190
26/11/2019 576.00p 612.00p 576.00p 606.00p 147651
25/11/2019 554.00p 588.00p 554.00p 580.00p 43566
22/11/2019 580.00p 586.00p 567.55p 578.00p 64466
21/11/2019 566.00p 586.00p 558.00p 572.00p 215202
20/11/2019 546.00p 582.00p 546.00p 570.00p 103770
19/11/2019 568.00p 582.00p 556.00p 568.00p 80626
18/11/2019 546.00p 575.60p 546.00p 568.00p 117511
15/11/2019 580.00p 580.00p 556.00p 560.00p 81753
14/11/2019 568.00p 585.68p 544.60p 564.00p 248868
13/11/2019 548.00p 570.00p 540.00p 556.00p 68175
12/11/2019 548.00p 566.00p 539.25p 552.00p 329489
11/11/2019 528.00p 548.00p 517.80p 540.00p 356345
08/11/2019 516.00p 528.00p 506.00p 512.00p 60863
07/11/2019 493.00p 536.00p 492.00p 526.00p 93852
06/11/2019 524.00p 524.00p 494.20p 500.00p 54012
05/11/2019 522.00p 532.00p 513.28p 526.00p 69499
04/11/2019 540.00p 552.15p 516.00p 522.00p 87459
01/11/2019 524.00p 534.00p 511.84p 534.00p 67782
31/10/2019 502.00p 524.00p 502.00p 508.00p 57109
30/10/2019 497.00p 506.00p 497.00p 502.00p 100600
29/10/2019 504.00p 511.28p 494.00p 500.00p 51006
28/10/2019 506.00p 514.00p 496.00p 499.00p 63134
25/10/2019 522.00p 524.00p 504.00p 510.00p 98401
24/10/2019 506.00p 529.90p 492.55p 518.00p 96188
23/10/2019 506.00p 506.00p 478.00p 496.00p 104633
22/10/2019 502.00p 506.00p 490.00p 496.00p 151809
21/10/2019 490.00p 506.00p 483.00p 495.00p 81966
18/10/2019 486.00p 497.00p 483.00p 496.00p 185945
17/10/2019 473.00p 506.00p 470.00p 492.00p 210256
16/10/2019 496.00p 497.00p 461.00p 474.00p 89179
15/10/2019 470.00p 504.00p 465.00p 490.00p 144336
14/10/2019 478.00p 480.38p 451.00p 466.00p 118859
11/10/2019 449.00p 499.00p 446.80p 487.00p 113783
10/10/2019 421.00p 449.00p 421.00p 445.00p 191972
09/10/2019 431.00p 442.45p 418.00p 437.00p 155285
08/10/2019 431.00p 452.00p 431.00p 439.00p 120449
07/10/2019 444.00p 456.25p 431.00p 453.00p 87321
04/10/2019 459.00p 459.00p 445.00p 450.00p 103909
03/10/2019 465.00p 465.00p 443.00p 455.00p 78255
02/10/2019 451.00p 473.01p 446.00p 450.00p 157007
01/10/2019 444.00p 458.28p 444.00p 455.00p 102001
30/09/2019 444.00p 459.00p 438.00p 452.00p 118090
27/09/2019 440.00p 447.00p 432.00p 445.00p 44018
26/09/2019 423.00p 448.27p 423.00p 438.00p 58090
25/09/2019 437.00p 440.99p 426.00p 430.00p 134355
24/09/2019 423.00p 445.00p 423.00p 435.00p 40957
23/09/2019 422.00p 450.00p 422.00p 440.00p 100323
20/09/2019 436.00p 449.00p 424.35p 442.00p 157908
19/09/2019 446.00p 446.00p 425.00p 434.00p 184201
18/09/2019 431.00p 459.00p 431.00p 436.00p 59431
17/09/2019 431.00p 448.00p 431.00p 437.00p 74120
16/09/2019 436.00p 446.00p 433.00p 436.00p 127946
13/09/2019 435.00p 448.07p 435.00p 437.00p 149767
12/09/2019 438.00p 438.00p 428.00p 435.00p 136641
11/09/2019 446.00p 453.00p 430.00p 433.00p 124734
10/09/2019 435.00p 446.00p 430.00p 440.00p 112438
09/09/2019 440.00p 453.00p 434.00p 443.00p 138215
06/09/2019 436.00p 442.00p 405.00p 435.00p 173765
05/09/2019 436.00p 500.00p 428.02p 433.00p 144318
04/09/2019 506.00p 506.00p 436.00p 437.00p 300285
03/09/2019 492.00p 502.00p 492.00p 495.00p 168669
02/09/2019 499.00p 508.00p 487.00p 491.00p 79730
30/08/2019 472.00p 502.84p 472.00p 498.00p 157522
29/08/2019 486.00p 487.00p 474.00p 483.00p 118239
28/08/2019 489.00p 494.00p 471.00p 478.00p 118748
27/08/2019 490.00p 502.00p 482.00p 485.00p 118757
23/08/2019 508.00p 510.00p 492.00p 496.00p 82326
22/08/2019 494.00p 510.00p 487.80p 502.00p 68271
21/08/2019 502.00p 508.18p 485.00p 491.00p 105226
20/08/2019 496.00p 510.00p 495.00p 508.00p 47624
19/08/2019 500.00p 508.00p 493.70p 497.00p 64711
16/08/2019 514.00p 514.00p 496.29p 499.00p 86942
15/08/2019 498.00p 508.00p 489.00p 500.00p 185623
14/08/2019 522.00p 524.00p 489.00p 494.00p 175835
13/08/2019 530.00p 530.00p 506.00p 518.00p 60210

*Close Price adjusted for both dividends and splits