Kainos Group PLC KNOS
LSE · United Kingdom · Technology Services
GBp 1,211.00+5.80 (+0.48%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,211.00 | -1.14% | GBp 1,184.00 | GBp 1,246.00 | GBp 1,179.00 | 603.81K |
| 2026-09-30 | GBp 1,225.00 | -0.16% | GBp 1,180.00 | GBp 1,241.00 | GBp 1,180.00 | 373.72K |
| 2026-09-29 | GBp 1,227.00 | -0.89% | GBp 1,250.00 | GBp 1,261.00 | GBp 1,215.00 | 171.91K |
| 2026-09-28 | GBp 1,238.00 | -0.08% | GBp 1,233.00 | GBp 1,249.00 | GBp 1,215.00 | 149.70K |
| 2026-09-25 | GBp 1,239.00 | +1.23% | GBp 1,224.00 | GBp 1,241.00 | GBp 1,218.00 | 154.75K |
| 2026-09-24 | GBp 1,224.00 | -1.92% | GBp 1,245.00 | GBp 1,255.00 | GBp 1,223.00 | 235.76K |
| 2026-09-23 | GBp 1,248.00 | +0.40% | GBp 1,285.00 | GBp 1,285.00 | GBp 1,234.00 | 145.54K |
| 2026-09-22 | GBp 1,243.00 | -0.56% | GBp 1,231.00 | GBp 1,267.00 | GBp 1,231.00 | 494.92K |
| 2026-09-21 | GBp 1,250.00 | +2.04% | GBp 1,238.00 | GBp 1,269.00 | GBp 1,221.00 | 300.21K |
| 2026-09-18 | GBp 1,225.00 | +0.74% | GBp 1,221.00 | GBp 1,245.00 | GBp 1,214.00 | 811.55K |
| 2026-09-17 | GBp 1,216.00 | +2.53% | GBp 1,186.00 | GBp 1,219.00 | GBp 1,177.00 | 200.75K |
| 2026-09-16 | GBp 1,186.00 | +0.17% | GBp 1,148.00 | GBp 1,190.00 | GBp 1,148.00 | 219.27K |
| 2026-09-15 | GBp 1,184.00 | -0.84% | GBp 1,195.00 | GBp 1,208.00 | GBp 1,174.00 | 511.35K |
| 2026-09-14 | GBp 1,194.00 | +0.67% | GBp 1,199.00 | GBp 1,228.00 | GBp 1,183.00 | 463.52K |
| 2026-09-11 | GBp 1,186.00 | +1.02% | GBp 1,172.00 | GBp 1,190.00 | GBp 1,163.71 | 208.48K |
| 2026-09-10 | GBp 1,174.00 | -1.34% | GBp 1,197.00 | GBp 1,202.40 | GBp 1,168.00 | 348.77K |
| 2026-09-09 | GBp 1,190.00 | +0.08% | GBp 1,208.00 | GBp 1,256.00 | GBp 1,166.00 | 301.78K |
| 2026-09-08 | GBp 1,189.00 | -3.33% | GBp 1,185.00 | GBp 1,240.00 | GBp 1,185.00 | 295.81K |
| 2026-09-07 | GBp 1,230.00 | -1.05% | GBp 1,240.00 | GBp 1,250.00 | GBp 1,229.00 | 114.43K |
| 2026-09-04 | GBp 1,243.00 | +0.24% | GBp 1,248.00 | GBp 1,263.00 | GBp 1,238.00 | 414.42K |
| 2026-09-03 | GBp 1,240.00 | +2.06% | GBp 1,220.00 | GBp 1,256.00 | GBp 1,216.00 | 393.96K |
| 2026-09-02 | GBp 1,215.00 | -2.17% | GBp 1,229.00 | GBp 1,236.00 | GBp 1,199.00 | 259.59K |
| 2026-09-01 | GBp 1,242.00 | -0.40% | GBp 1,235.00 | GBp 1,249.09 | GBp 1,205.00 | 225.28K |
| 2026-08-28 | GBp 1,247.00 | +0.97% | GBp 1,232.00 | GBp 1,259.00 | GBp 1,231.87 | 570.86K |
| 2026-08-27 | GBp 1,235.00 | +1.56% | GBp 1,217.00 | GBp 1,249.00 | GBp 1,209.00 | 270.38K |
| 2026-08-26 | GBp 1,216.00 | -1.14% | GBp 1,228.00 | GBp 1,238.00 | GBp 1,214.00 | 886.89K |
| 2026-08-25 | GBp 1,230.00 | -1.91% | GBp 1,254.00 | GBp 1,282.00 | GBp 1,225.58 | 459.83K |
| 2026-08-24 | GBp 1,254.00 | -3.09% | GBp 1,258.00 | GBp 1,277.00 | GBp 1,251.00 | 628.42K |
| 2026-08-21 | GBp 1,294.00 | +2.21% | GBp 1,265.00 | GBp 1,294.00 | GBp 1,253.47 | 1.10M |
| 2026-08-20 | GBp 1,266.00 | +4.37% | GBp 1,205.00 | GBp 1,267.00 | GBp 1,193.00 | 2.56M |
| 2026-08-19 | GBp 1,213.00 | +2.28% | GBp 1,187.00 | GBp 1,239.00 | GBp 1,171.00 | 1.87M |
| 2026-08-18 | GBp 1,186.00 | +21.95% | GBp 1,121.00 | GBp 1,200.00 | GBp 1,093.59 | 1.35M |
| 2026-08-17 | GBp 972.50 | +0.26% | GBp 970.50 | GBp 979.00 | GBp 947.50 | 159.50K |
| 2026-08-14 | GBp 970.00 | +6.24% | GBp 908.50 | GBp 970.00 | GBp 900.00 | 742.37K |
| 2026-08-13 | GBp 913.00 | -0.54% | GBp 944.50 | GBp 944.50 | GBp 908.50 | 122.29K |
| 2026-08-12 | GBp 918.00 | -0.97% | GBp 932.50 | GBp 945.50 | GBp 908.50 | 210.96K |
| 2026-08-11 | GBp 927.00 | -0.27% | GBp 948.00 | GBp 948.00 | GBp 909.00 | 221.57K |
| 2026-08-10 | GBp 929.50 | -0.43% | GBp 948.00 | GBp 948.00 | GBp 924.15 | 140.77K |
| 2026-08-07 | GBp 933.50 | +3.21% | GBp 859.50 | GBp 933.50 | GBp 859.50 | 275.32K |
| 2026-08-06 | GBp 904.50 | +1.23% | GBp 926.50 | GBp 926.50 | GBp 891.50 | 125.32K |
| 2026-08-05 | GBp 893.50 | 0.00% | GBp 910.00 | GBp 919.50 | GBp 869.00 | 429.20K |
| 2026-08-04 | GBp 893.50 | -0.56% | GBp 910.00 | GBp 910.00 | GBp 882.00 | 135.81K |
| 2026-08-03 | GBp 898.50 | +2.04% | GBp 876.50 | GBp 906.50 | GBp 864.41 | 120.23K |
| 2026-07-31 | GBp 880.50 | -2.00% | GBp 910.00 | GBp 910.00 | GBp 876.50 | 265.70K |
| 2026-07-30 | GBp 898.50 | -3.34% | GBp 910.50 | GBp 933.00 | GBp 881.00 | 169.34K |
| 2026-07-29 | GBp 929.50 | +3.16% | GBp 906.00 | GBp 933.00 | GBp 897.00 | 1.30M |
| 2026-07-28 | GBp 901.00 | +6.12% | GBp 852.00 | GBp 901.00 | GBp 849.50 | 1.22M |
| 2026-07-27 | GBp 849.00 | +3.54% | GBp 824.50 | GBp 853.50 | GBp 818.00 | 330.63K |
| 2026-07-24 | GBp 820.00 | +2.18% | GBp 780.00 | GBp 825.50 | GBp 780.00 | 261.19K |
| 2026-07-23 | GBp 802.50 | -2.13% | GBp 805.00 | GBp 825.02 | GBp 795.00 | 139.80K |
| 2026-07-22 | GBp 820.00 | -1.56% | GBp 825.50 | GBp 834.00 | GBp 816.33 | 421.23K |
| 2026-07-21 | GBp 833.00 | +0.30% | GBp 830.50 | GBp 837.50 | GBp 814.85 | 306.46K |
| 2026-07-20 | GBp 830.50 | +1.84% | GBp 814.50 | GBp 839.86 | GBp 805.50 | 188.81K |
| 2026-07-17 | GBp 815.50 | -1.75% | GBp 831.00 | GBp 839.00 | GBp 806.50 | 144.94K |
| 2026-07-16 | GBp 830.00 | +2.79% | GBp 833.50 | GBp 833.50 | GBp 798.50 | 231.34K |
| 2026-07-15 | GBp 807.50 | +3.33% | GBp 778.00 | GBp 814.50 | GBp 761.26 | 227.50K |
| 2026-07-14 | GBp 781.50 | -0.70% | GBp 779.00 | GBp 789.00 | GBp 751.00 | 219.87K |
| 2026-07-13 | GBp 787.00 | +2.01% | GBp 772.50 | GBp 787.00 | GBp 759.50 | 152.00K |
| 2026-07-10 | GBp 771.50 | +0.39% | GBp 746.50 | GBp 778.00 | GBp 746.50 | 297.25K |
| 2026-07-09 | GBp 768.50 | +3.02% | GBp 751.00 | GBp 768.50 | GBp 734.00 | 266.55K |
| 2026-07-08 | GBp 746.00 | -4.05% | GBp 769.50 | GBp 793.50 | GBp 743.50 | 579.05K |
| 2026-07-07 | GBp 777.50 | -0.64% | GBp 765.50 | GBp 794.00 | GBp 749.00 | 292.00K |
| 2026-07-06 | GBp 782.50 | +0.19% | GBp 741.00 | GBp 792.00 | GBp 741.00 | 553.18K |
| 2026-07-03 | GBp 781.00 | -2.62% | GBp 806.00 | GBp 806.00 | GBp 778.50 | 167.17K |
| 2026-07-02 | GBp 802.00 | -2.08% | GBp 827.00 | GBp 827.00 | GBp 802.00 | 313.34K |
| 2026-07-01 | GBp 819.00 | +6.78% | GBp 770.00 | GBp 826.00 | GBp 761.00 | 463.16K |
| 2026-06-30 | GBp 767.00 | -2.11% | GBp 785.00 | GBp 791.50 | GBp 766.00 | 394.80K |
| 2026-06-29 | GBp 783.50 | +1.82% | GBp 770.00 | GBp 805.00 | GBp 768.50 | 688.18K |
| 2026-06-26 | GBp 769.50 | +0.59% | GBp 754.00 | GBp 772.50 | GBp 736.00 | 188.28K |
| 2026-06-25 | GBp 765.00 | -1.92% | GBp 818.00 | GBp 818.00 | GBp 762.00 | 352.36K |
| 2026-06-24 | GBp 780.00 | -0.89% | GBp 768.00 | GBp 796.99 | GBp 766.50 | 301.46K |
| 2026-06-23 | GBp 787.00 | +1.48% | GBp 784.00 | GBp 799.00 | GBp 773.00 | 501.78K |
| 2026-06-22 | GBp 775.50 | -2.02% | GBp 793.50 | GBp 801.32 | GBp 769.50 | 288.74K |
| 2026-06-19 | GBp 791.50 | +0.19% | GBp 795.00 | GBp 798.50 | GBp 783.50 | 388.55K |
| 2026-06-18 | GBp 790.00 | -5.16% | GBp 822.50 | GBp 841.50 | GBp 769.00 | 211.60K |
| 2026-06-17 | GBp 833.00 | +1.40% | GBp 855.00 | GBp 855.00 | GBp 821.00 | 249.93K |
| 2026-06-16 | GBp 821.50 | +0.12% | GBp 831.50 | GBp 840.00 | GBp 814.25 | 236.00K |
| 2026-06-15 | GBp 820.50 | -0.18% | GBp 869.00 | GBp 869.00 | GBp 806.50 | 201.74K |
| 2026-06-12 | GBp 822.00 | +0.80% | GBp 829.50 | GBp 833.50 | GBp 802.50 | 214.26K |
| 2026-06-11 | GBp 815.50 | -1.69% | GBp 810.00 | GBp 832.50 | GBp 808.00 | 233.35K |
| 2026-06-10 | GBp 829.50 | +0.42% | GBp 844.50 | GBp 870.00 | GBp 816.00 | 225.65K |
| 2026-06-09 | GBp 826.00 | -2.71% | GBp 851.00 | GBp 852.50 | GBp 826.00 | 373.67K |
| 2026-06-08 | GBp 849.00 | -0.06% | GBp 821.00 | GBp 860.00 | GBp 821.00 | 163.17K |
| 2026-06-05 | GBp 849.50 | -3.25% | GBp 900.00 | GBp 900.00 | GBp 849.50 | 150.72K |
| 2026-06-04 | GBp 878.00 | +2.75% | GBp 876.50 | GBp 896.50 | GBp 858.30 | 150.69K |
| 2026-06-03 | GBp 854.50 | -2.34% | GBp 921.00 | GBp 921.00 | GBp 854.50 | 270.60K |
| 2026-06-02 | GBp 875.00 | -3.53% | GBp 914.50 | GBp 946.50 | GBp 870.00 | 385.66K |
| 2026-06-01 | GBp 907.00 | +4.07% | GBp 865.00 | GBp 907.00 | GBp 862.59 | 468.40K |
| 2026-05-29 | GBp 871.50 | +2.23% | GBp 869.00 | GBp 875.50 | GBp 845.07 | 613.78K |
| 2026-05-28 | GBp 852.50 | +1.19% | GBp 800.50 | GBp 869.00 | GBp 800.50 | 502.72K |