Kainos Group plc (LON:KNOS)
London · Delayed Price · Currency is GBP · Price in GBX 735.00
-9.00 (-1.21%)
Mar 3, 2026, 4:47 PM GMT
Kainos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 775.50 | 775.50 | 727.50 | 733.00 | - | -1.48% | 21,253 |
| Mar 2, 2026 | 758.00 | 767.00 | 730.00 | 744.00 | 744.00 | -1.46% | 244,860 |
| Feb 27, 2026 | 762.50 | 770.50 | 749.50 | 755.00 | 755.00 | -0.92% | 383,176 |
| Feb 26, 2026 | 710.00 | 770.50 | 702.00 | 762.00 | 762.00 | 8.16% | 438,088 |
| Feb 25, 2026 | 700.00 | 707.50 | 686.00 | 704.50 | 704.50 | 0.86% | 441,068 |
| Feb 24, 2026 | 722.00 | 722.00 | 688.00 | 698.50 | 698.50 | -0.64% | 432,649 |
| Feb 23, 2026 | 725.00 | 725.50 | 697.50 | 703.00 | 703.00 | -1.88% | 307,771 |
| Feb 20, 2026 | 732.00 | 732.00 | 708.00 | 716.50 | 716.50 | 0.63% | 386,697 |
| Feb 19, 2026 | 700.00 | 730.00 | 700.00 | 712.00 | 712.00 | -1.18% | 350,769 |
| Feb 18, 2026 | 720.00 | 721.50 | 698.50 | 720.50 | 720.50 | 1.34% | 480,037 |
| Feb 17, 2026 | 720.00 | 720.00 | 691.52 | 711.00 | 711.00 | 1.50% | 418,493 |
| Feb 16, 2026 | 723.50 | 734.50 | 700.00 | 700.50 | 700.50 | -1.62% | 394,480 |
| Feb 13, 2026 | 702.00 | 719.50 | 696.10 | 712.00 | 712.00 | 1.79% | 1,328,530 |
| Feb 12, 2026 | 733.00 | 735.00 | 699.00 | 699.50 | 699.50 | -3.65% | 1,423,137 |
| Feb 11, 2026 | 752.00 | 761.00 | 722.50 | 726.00 | 726.00 | -5.53% | 1,043,997 |
| Feb 10, 2026 | 747.00 | 786.75 | 737.25 | 768.50 | 768.50 | 2.67% | 835,513 |
| 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 |