Kainos Group plc (LON:KNOS)
London · Delayed Price · Currency is GBP · Price in GBX 876.50
+10.00 (1.15%)
Sep 5, 2025, 4:35 PM BST
Kainos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 850.00 | 877.50 | 850.00 | 876.50 | 876.50 | 1.15% | 338,561 |
| Sep 4, 2025 | 859.50 | 875.50 | 855.55 | 866.50 | 866.50 | 0.64% | 173,166 |
| Sep 3, 2025 | 856.00 | 868.50 | 829.50 | 861.00 | 861.00 | 0.82% | 302,630 |
| Sep 2, 2025 | 868.50 | 868.91 | 845.50 | 854.00 | 854.00 | -1.39% | 1,557,445 |
| Sep 1, 2025 | 767.00 | 870.50 | 767.00 | 866.00 | 866.00 | 22.49% | 1,323,371 |
| Aug 29, 2025 | 696.00 | 709.00 | 694.27 | 707.00 | 707.00 | 1.73% | 762,481 |
| Aug 28, 2025 | 692.00 | 710.00 | 691.50 | 695.00 | 695.00 | 0.07% | 487,636 |
| Aug 27, 2025 | 709.50 | 709.50 | 689.50 | 694.50 | 694.50 | -0.14% | 186,139 |
| Aug 26, 2025 | 690.50 | 718.00 | 690.50 | 695.50 | 695.50 | -3.67% | 310,702 |
| Aug 22, 2025 | 718.00 | 725.50 | 713.00 | 722.00 | 722.00 | 0.84% | 181,936 |
| Aug 21, 2025 | 707.35 | 725.00 | 706.00 | 716.00 | 716.00 | 0.92% | 187,728 |
| Aug 20, 2025 | 691.00 | 709.50 | 686.50 | 709.50 | 709.50 | 2.23% | 252,798 |
| Aug 19, 2025 | 680.50 | 699.00 | 680.50 | 694.00 | 694.00 | 1.02% | 1,365,181 |
| Aug 18, 2025 | 681.50 | 693.00 | 681.50 | 687.00 | 687.00 | -0.15% | 167,132 |
| Aug 15, 2025 | 686.50 | 694.50 | 686.00 | 688.00 | 688.00 | 0.73% | 138,505 |
| Aug 14, 2025 | 681.00 | 694.50 | 681.00 | 683.00 | 683.00 | -0.87% | 125,568 |
| Aug 13, 2025 | 694.50 | 696.00 | 687.50 | 689.00 | 689.00 | - | 195,034 |
| Aug 12, 2025 | 730.00 | 730.00 | 684.34 | 689.00 | 689.00 | -1.01% | 218,599 |
| Aug 11, 2025 | 710.00 | 715.00 | 695.50 | 696.00 | 696.00 | -2.04% | 149,872 |
| Aug 8, 2025 | 730.00 | 730.00 | 697.50 | 710.50 | 710.50 | 0.21% | 153,594 |
| Aug 7, 2025 | 686.00 | 714.50 | 686.00 | 709.00 | 709.00 | 0.93% | 173,801 |
| Aug 6, 2025 | 700.00 | 721.50 | 699.97 | 702.50 | 702.50 | -0.92% | 143,940 |
| Aug 5, 2025 | 707.50 | 713.50 | 705.00 | 709.00 | 709.00 | 0.71% | 144,915 |
| Aug 4, 2025 | 715.00 | 733.00 | 703.50 | 704.00 | 704.00 | -1.88% | 204,519 |
| Aug 1, 2025 | 755.00 | 755.00 | 717.50 | 717.50 | 717.50 | -3.04% | 176,138 |
| Jul 31, 2025 | 715.00 | 750.00 | 715.00 | 740.00 | 740.00 | 1.30% | 194,224 |
| Jul 30, 2025 | 728.00 | 736.82 | 725.00 | 730.50 | 730.50 | 0.34% | 126,547 |
| Jul 29, 2025 | 730.00 | 738.00 | 725.41 | 728.00 | 728.00 | -0.27% | 191,138 |
| Jul 28, 2025 | 725.00 | 737.50 | 725.00 | 730.00 | 730.00 | 1.32% | 158,013 |
| Jul 25, 2025 | 700.00 | 726.70 | 700.00 | 720.50 | 720.50 | -0.48% | 172,648 |
| Jul 24, 2025 | 722.75 | 727.00 | 716.50 | 724.00 | 724.00 | 0.77% | 173,686 |
| Jul 23, 2025 | 728.00 | 733.50 | 717.00 | 718.50 | 718.50 | -0.55% | 190,223 |
| Jul 22, 2025 | 752.50 | 752.50 | 711.00 | 722.50 | 722.50 | -0.41% | 240,230 |
| Jul 21, 2025 | 733.50 | 736.25 | 722.50 | 725.50 | 725.50 | -1.16% | 179,356 |
| Jul 18, 2025 | 758.00 | 758.00 | 728.50 | 734.00 | 734.00 | - | 130,240 |
| Jul 17, 2025 | 730.00 | 735.00 | 726.50 | 734.00 | 734.00 | 1.45% | 126,931 |
| Jul 16, 2025 | 720.00 | 732.00 | 720.00 | 723.50 | 723.50 | -0.69% | 128,593 |
| Jul 15, 2025 | 711.00 | 738.50 | 711.00 | 728.50 | 728.50 | 1.25% | 238,158 |
| Jul 14, 2025 | 702.00 | 729.50 | 702.00 | 719.50 | 719.50 | 0.98% | 215,503 |
| Jul 11, 2025 | 715.00 | 734.50 | 709.01 | 712.50 | 712.50 | -1.04% | 478,958 |
| Jul 10, 2025 | 768.00 | 768.00 | 719.00 | 720.00 | 720.00 | -2.04% | 291,374 |
| Jul 9, 2025 | 749.50 | 750.00 | 731.00 | 735.00 | 735.00 | -0.74% | 350,018 |
| Jul 8, 2025 | 728.50 | 744.50 | 727.00 | 740.50 | 740.50 | 1.58% | 284,369 |
| Jul 7, 2025 | 753.50 | 753.50 | 725.50 | 729.00 | 729.00 | -0.61% | 189,108 |
| Jul 4, 2025 | 769.00 | 769.00 | 723.50 | 733.50 | 733.50 | -0.34% | 105,081 |
| Jul 3, 2025 | 711.00 | 739.00 | 711.00 | 736.00 | 736.00 | 1.66% | 124,638 |
| Jul 2, 2025 | 749.00 | 756.00 | 722.00 | 724.00 | 724.00 | -3.21% | 432,981 |
| Jul 1, 2025 | 750.00 | 750.50 | 730.50 | 748.00 | 748.00 | 0.47% | 268,831 |
| Jun 30, 2025 | 722.50 | 755.50 | 722.50 | 744.50 | 744.50 | 1.50% | 299,122 |
| Jun 27, 2025 | 751.50 | 755.50 | 728.50 | 733.50 | 733.50 | -1.54% | 193,643 |