Kainos Group plc (LON:KNOS)
London · Delayed Price · Currency is GBP · Price in GBX 751.00
-17.50 (-2.28%)
Feb 11, 2026, 9:39 AM GMT
Kainos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 747.00 | 754.50 | 737.25 | 741.25 | - | -0.97% | 50,409 |
| Feb 9, 2026 | 793.00 | 793.00 | 741.50 | 748.50 | 748.50 | -2.79% | 717,596 |
| Feb 6, 2026 | 800.00 | 800.00 | 738.02 | 770.00 | 770.00 | -0.26% | 694,162 |
| Feb 5, 2026 | 836.00 | 836.00 | 772.00 | 772.00 | 772.00 | -3.86% | 1,280,943 |
| Feb 4, 2026 | 837.50 | 855.50 | 792.00 | 803.00 | 803.00 | -4.29% | 1,532,932 |
| Feb 3, 2026 | 918.50 | 919.00 | 838.50 | 839.00 | 839.00 | -8.51% | 447,322 |
| Feb 2, 2026 | 896.00 | 925.00 | 892.50 | 917.00 | 917.00 | 1.89% | 396,446 |
| Jan 30, 2026 | 901.50 | 919.00 | 899.00 | 900.00 | 900.00 | -0.17% | 377,959 |
| Jan 29, 2026 | 900.00 | 935.50 | 899.00 | 901.50 | 901.50 | -2.22% | 246,137 |
| Jan 28, 2026 | 950.00 | 950.00 | 914.00 | 922.00 | 922.00 | 0.27% | 301,634 |
| Jan 27, 2026 | 980.00 | 980.00 | 919.50 | 919.50 | 919.50 | -3.41% | 285,132 |
| Jan 26, 2026 | 980.00 | 980.00 | 938.50 | 952.00 | 952.00 | 1.01% | 418,767 |
| Jan 23, 2026 | 930.00 | 959.00 | 930.00 | 942.50 | 942.50 | -1.15% | 269,588 |
| Jan 22, 2026 | 940.00 | 960.00 | 922.00 | 953.50 | 953.50 | 4.15% | 1,122,964 |
| Jan 21, 2026 | 980.00 | 980.00 | 915.50 | 915.50 | 915.50 | -3.28% | 353,456 |
| Jan 20, 2026 | 980.00 | 973.00 | 946.50 | 946.50 | 946.50 | -2.52% | 247,709 |
| Jan 19, 2026 | 990.50 | 1,009.00 | 971.00 | 971.00 | 971.00 | -2.90% | 249,815 |
| Jan 16, 2026 | 1,013.00 | 1,019.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.19% | 261,105 |
| Jan 15, 2026 | 1,005.00 | 1,018.50 | 995.50 | 1,012.00 | 1,012.00 | 1.25% | 670,187 |
| Jan 14, 2026 | 1,011.00 | 1,015.00 | 988.50 | 999.50 | 999.50 | -1.53% | 312,453 |
| Jan 13, 2026 | 1,020.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.50% | 136,256 |
| Jan 12, 2026 | 1,001.00 | 1,039.80 | 1,001.00 | 1,010.00 | 1,010.00 | -1.17% | 136,109 |
| Jan 9, 2026 | 1,001.00 | 1,028.00 | 1,001.00 | 1,022.00 | 1,022.00 | -0.20% | 64,019 |
| Jan 8, 2026 | 1,028.00 | 1,032.00 | 1,002.00 | 1,024.00 | 1,024.00 | 1.49% | 128,527 |
| Jan 7, 2026 | 1,000.00 | 1,017.00 | 996.50 | 1,009.00 | 1,009.00 | 1.15% | 107,067 |
| Jan 6, 2026 | 997.00 | 1,001.00 | 984.50 | 997.50 | 997.50 | 0.05% | 176,327 |
| Jan 5, 2026 | 994.50 | 1,009.00 | 984.50 | 997.00 | 997.00 | 0.45% | 265,397 |
| Jan 2, 2026 | 1,027.00 | 1,027.00 | 988.00 | 992.50 | 992.50 | -1.15% | 644,494 |
| Dec 31, 2025 | 1,039.00 | 1,039.00 | 997.50 | 1,004.00 | 1,004.00 | -0.89% | 51,297 |
| Dec 30, 2025 | 969.50 | 1,018.40 | 969.50 | 1,013.00 | 1,013.00 | 0.50% | 46,003 |
| Dec 29, 2025 | 1,001.00 | 1,019.00 | 1,001.00 | 1,008.00 | 1,008.00 | -0.59% | 132,889 |
| Dec 24, 2025 | 1,001.00 | 1,016.00 | 1,001.00 | 1,014.00 | 1,014.00 | 0.10% | 40,138 |
| Dec 23, 2025 | 1,017.00 | 1,022.00 | 1,003.00 | 1,013.00 | 1,013.00 | -0.78% | 137,027 |
| Dec 22, 2025 | 1,050.00 | 1,050.00 | 1,017.00 | 1,021.00 | 1,021.00 | -1.54% | 150,122 |
| Dec 19, 2025 | 1,035.00 | 1,050.00 | 1,028.00 | 1,037.00 | 1,037.00 | -1.14% | 388,486 |
| Dec 18, 2025 | 1,023.00 | 1,058.00 | 1,023.00 | 1,049.00 | 1,049.00 | -0.29% | 175,130 |
| Dec 17, 2025 | 1,040.00 | 1,073.00 | 1,029.00 | 1,052.00 | 1,052.00 | -0.85% | 917,727 |
| Dec 16, 2025 | 1,065.00 | 1,100.20 | 1,042.00 | 1,061.00 | 1,061.00 | -0.47% | 150,341 |
| Dec 15, 2025 | 1,060.00 | 1,081.00 | 1,060.00 | 1,066.00 | 1,066.00 | 0.57% | 260,880 |
| Dec 12, 2025 | 1,060.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | -2.03% | 261,858 |
| Dec 11, 2025 | 1,060.00 | 1,102.00 | 1,060.00 | 1,082.00 | 1,082.00 | -1.46% | 517,953 |
| Dec 10, 2025 | 1,139.00 | 1,170.00 | 1,098.00 | 1,098.00 | 1,098.00 | -7.73% | 397,322 |
| Dec 9, 2025 | 1,164.00 | 1,190.00 | 1,147.00 | 1,190.00 | 1,190.00 | 3.03% | 672,374 |
| Dec 8, 2025 | 1,122.00 | 1,174.00 | 1,100.00 | 1,155.00 | 1,155.00 | 6.65% | 695,119 |
| Dec 5, 2025 | 1,100.00 | 1,100.00 | 1,079.00 | 1,083.00 | 1,083.00 | -0.55% | 380,350 |
| Dec 4, 2025 | 1,071.00 | 1,094.00 | 1,067.00 | 1,089.00 | 1,089.00 | 1.59% | 289,800 |
| Dec 3, 2025 | 1,050.00 | 1,072.00 | 1,050.00 | 1,072.00 | 1,072.00 | 1.52% | 387,938 |
| Dec 2, 2025 | 1,045.00 | 1,057.00 | 1,023.00 | 1,056.00 | 1,056.00 | 1.05% | 709,866 |
| Dec 1, 2025 | 1,059.00 | 1,059.00 | 1,026.00 | 1,045.00 | 1,045.00 | 0.19% | 434,384 |
| Nov 28, 2025 | 1,063.00 | 1,063.00 | 1,022.00 | 1,043.00 | 1,043.00 | 1.46% | 732,237 |