Kainos Group plc (LON:KNOS)
London · Delayed Price · Currency is GBP · Price in GBX 931.50
-11.00 (-1.17%)
Oct 17, 2025, 4:35 PM BST
Kainos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 928.50 | 940.00 | 914.00 | 931.50 | 931.50 | -1.17% | 342,316 |
| Oct 16, 2025 | 960.50 | 960.50 | 933.50 | 942.50 | 942.50 | -1.67% | 250,012 |
| Oct 15, 2025 | 973.50 | 980.50 | 956.50 | 958.50 | 958.50 | -0.73% | 202,744 |
| Oct 14, 2025 | 993.00 | 1,001.00 | 957.50 | 965.50 | 965.50 | -2.38% | 810,921 |
| Oct 13, 2025 | 952.50 | 992.00 | 943.50 | 989.00 | 989.00 | 3.18% | 485,590 |
| Oct 10, 2025 | 959.00 | 985.00 | 955.00 | 958.50 | 958.50 | -1.34% | 536,987 |
| Oct 9, 2025 | 975.00 | 975.50 | 950.50 | 971.50 | 971.50 | 0.83% | 365,738 |
| Oct 8, 2025 | 959.50 | 971.00 | 944.00 | 963.50 | 963.50 | 1.47% | 357,171 |
| Oct 7, 2025 | 948.50 | 963.50 | 943.00 | 949.50 | 949.50 | -0.21% | 158,429 |
| Oct 6, 2025 | 945.50 | 964.30 | 945.50 | 951.50 | 951.50 | - | 1,002,618 |
| Oct 3, 2025 | 982.50 | 982.50 | 936.00 | 951.50 | 951.50 | 0.85% | 164,062 |
| Oct 2, 2025 | 937.50 | 943.50 | 916.50 | 943.50 | 943.50 | 0.21% | 277,237 |
| Oct 1, 2025 | 931.50 | 958.23 | 931.00 | 941.50 | 922.40 | -0.32% | 710,822 |
| Sep 30, 2025 | 892.70 | 944.50 | 875.00 | 944.50 | 925.34 | 5.65% | 402,470 |
| Sep 29, 2025 | 886.00 | 908.50 | 880.50 | 894.00 | 875.86 | 0.11% | 171,443 |
| Sep 26, 2025 | 909.00 | 909.00 | 882.50 | 893.00 | 874.88 | 0.28% | 197,104 |
| Sep 25, 2025 | 871.00 | 906.50 | 871.00 | 890.50 | 872.43 | -0.06% | 176,194 |
| Sep 24, 2025 | 879.00 | 906.00 | 870.00 | 891.00 | 872.92 | 1.25% | 296,739 |
| Sep 23, 2025 | 850.00 | 884.00 | 850.00 | 880.00 | 862.15 | 1.27% | 343,234 |
| Sep 22, 2025 | 866.50 | 879.00 | 855.00 | 869.00 | 851.37 | 0.29% | 608,972 |
| Sep 19, 2025 | 899.50 | 899.50 | 866.50 | 866.50 | 848.92 | -1.92% | 757,892 |
| Sep 18, 2025 | 890.00 | 902.00 | 883.50 | 883.50 | 865.58 | -0.28% | 625,644 |
| Sep 17, 2025 | 872.00 | 887.00 | 872.00 | 886.00 | 868.03 | 1.84% | 620,296 |
| Sep 16, 2025 | 889.00 | 898.00 | 868.00 | 870.00 | 852.35 | -1.75% | 557,858 |
| Sep 15, 2025 | 878.00 | 902.00 | 874.00 | 885.50 | 867.54 | -0.95% | 287,852 |
| Sep 12, 2025 | 894.11 | 907.50 | 886.85 | 894.00 | 875.86 | 0.22% | 270,833 |
| Sep 11, 2025 | 905.00 | 905.00 | 887.50 | 892.00 | 873.90 | -0.28% | 173,330 |
| Sep 10, 2025 | 922.00 | 929.00 | 894.50 | 894.50 | 876.35 | -2.98% | 562,976 |
| Sep 9, 2025 | 893.50 | 923.00 | 893.00 | 922.00 | 903.30 | 3.02% | 475,758 |
| Sep 8, 2025 | 879.00 | 902.50 | 877.50 | 895.00 | 876.84 | 2.11% | 320,559 |
| Sep 5, 2025 | 850.00 | 877.50 | 850.00 | 876.50 | 858.72 | 1.15% | 361,462 |
| Sep 4, 2025 | 859.50 | 875.50 | 855.55 | 866.50 | 848.92 | 0.64% | 173,166 |
| Sep 3, 2025 | 856.00 | 868.50 | 829.50 | 861.00 | 843.53 | 0.82% | 302,630 |
| Sep 2, 2025 | 868.50 | 868.91 | 845.50 | 854.00 | 836.67 | -1.39% | 1,557,445 |
| Sep 1, 2025 | 767.00 | 870.50 | 767.00 | 866.00 | 848.43 | 22.49% | 1,323,371 |
| Aug 29, 2025 | 696.00 | 709.00 | 694.27 | 707.00 | 692.65 | 1.73% | 762,481 |
| Aug 28, 2025 | 692.00 | 710.00 | 691.50 | 695.00 | 680.90 | 0.07% | 487,636 |
| Aug 27, 2025 | 709.50 | 709.50 | 689.50 | 694.50 | 680.41 | -0.14% | 186,139 |
| Aug 26, 2025 | 690.50 | 718.00 | 690.50 | 695.50 | 681.39 | -3.67% | 310,702 |
| Aug 22, 2025 | 718.00 | 725.50 | 713.00 | 722.00 | 707.35 | 0.84% | 181,936 |
| Aug 21, 2025 | 707.35 | 725.00 | 706.00 | 716.00 | 701.47 | 0.92% | 187,728 |
| Aug 20, 2025 | 691.00 | 709.50 | 686.50 | 709.50 | 695.10 | 2.23% | 252,798 |
| Aug 19, 2025 | 680.50 | 699.00 | 680.50 | 694.00 | 679.92 | 1.02% | 1,365,181 |
| Aug 18, 2025 | 681.50 | 693.00 | 681.50 | 687.00 | 673.06 | -0.15% | 167,132 |
| Aug 15, 2025 | 686.50 | 694.50 | 686.00 | 688.00 | 674.04 | 0.73% | 138,505 |
| Aug 14, 2025 | 681.00 | 694.50 | 681.00 | 683.00 | 669.14 | -0.87% | 125,568 |
| Aug 13, 2025 | 694.50 | 696.00 | 687.50 | 689.00 | 675.02 | - | 195,034 |
| Aug 12, 2025 | 730.00 | 730.00 | 684.34 | 689.00 | 675.02 | -1.01% | 218,599 |
| Aug 11, 2025 | 710.00 | 715.00 | 695.50 | 696.00 | 681.88 | -2.04% | 149,872 |
| Aug 8, 2025 | 730.00 | 730.00 | 697.50 | 710.50 | 696.08 | 0.21% | 153,594 |