Kainos Group plc (LON:KNOS)
London · Delayed Price · Currency is GBP · Price in GBX 709.00
+5.00 (0.71%)
Aug 5, 2025, 4:35 PM BST
Lions Gate Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 707.50 | 713.50 | 705.00 | 709.00 | 709.00 | 0.71% | 144,909 |
| 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 |
| Jun 26, 2025 | 740.00 | 764.00 | 740.00 | 745.00 | 745.00 | -0.67% | 295,244 |
| Jun 25, 2025 | 753.50 | 762.50 | 744.00 | 750.00 | 750.00 | 0.40% | 234,202 |
| Jun 24, 2025 | 740.00 | 761.00 | 740.00 | 747.00 | 747.00 | 0.81% | 252,084 |
| Jun 23, 2025 | 735.00 | 746.50 | 735.00 | 741.00 | 741.00 | -0.60% | 1,777,033 |
| Jun 20, 2025 | 741.00 | 751.50 | 740.50 | 745.50 | 745.50 | 0.61% | 1,635,468 |
| Jun 19, 2025 | 740.00 | 754.50 | 740.00 | 741.00 | 741.00 | -1.33% | 231,180 |
| Jun 18, 2025 | 749.50 | 755.00 | 739.50 | 751.00 | 751.00 | 0.81% | 555,055 |
| Jun 17, 2025 | 743.00 | 751.50 | 734.63 | 745.00 | 745.00 | -0.67% | 672,996 |
| Jun 16, 2025 | 758.50 | 765.00 | 747.00 | 750.00 | 750.00 | -1.12% | 245,341 |
| Jun 13, 2025 | 778.00 | 778.00 | 741.08 | 758.50 | 758.50 | -1.04% | 206,145 |
| Jun 12, 2025 | 770.00 | 770.75 | 754.00 | 766.50 | 766.50 | 0.46% | 319,185 |
| Jun 11, 2025 | 778.00 | 778.00 | 754.50 | 763.00 | 763.00 | 0.20% | 330,472 |
| Jun 10, 2025 | 740.00 | 763.00 | 738.00 | 761.50 | 761.50 | 2.91% | 649,585 |
| Jun 9, 2025 | 730.00 | 766.00 | 730.00 | 740.00 | 740.00 | -0.40% | 488,380 |
| Jun 6, 2025 | 760.00 | 760.00 | 728.50 | 743.00 | 743.00 | 0.47% | 739,070 |
| Jun 5, 2025 | 732.00 | 761.50 | 730.00 | 739.50 | 739.50 | 1.16% | 537,030 |
| Jun 4, 2025 | 743.01 | 746.50 | 730.00 | 731.00 | 731.00 | - | 177,969 |
| Jun 3, 2025 | 713.50 | 740.00 | 713.50 | 731.00 | 731.00 | 0.14% | 281,275 |
| Jun 2, 2025 | 727.50 | 733.50 | 714.00 | 730.00 | 730.00 | 0.41% | 159,616 |
| May 30, 2025 | 730.00 | 735.50 | 715.50 | 727.00 | 727.00 | 1.25% | 953,565 |
| May 29, 2025 | 732.50 | 735.00 | 718.00 | 718.00 | 718.00 | -0.90% | 301,137 |
| May 28, 2025 | 759.50 | 759.50 | 724.50 | 724.50 | 724.50 | -1.29% | 511,407 |