Kainos Group plc (LON:KNOS)
London · Delayed Price · Currency is GBP · Price in GBX 1,022.00
-2.00 (-0.20%)
Jan 9, 2026, 12:39 PM GMT
Kainos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 1,021.00 | 1,028.08 | 1,000.00 | 1,028.00 | 1,028.00 | 2.39% | 193,090 |
| Nov 26, 2025 | 1,000.00 | 1,022.00 | 993.75 | 1,004.00 | 1,004.00 | -1.08% | 437,457 |
| Nov 25, 2025 | 1,013.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.20% | 666,920 |
| Nov 24, 2025 | 995.00 | 1,021.00 | 995.00 | 1,013.00 | 1,013.00 | 2.22% | 387,428 |
| Nov 21, 2025 | 982.50 | 1,003.00 | 976.00 | 991.00 | 991.00 | - | 558,125 |
| Nov 20, 2025 | 994.00 | 995.00 | 973.50 | 991.00 | 991.00 | 0.41% | 656,103 |
| Nov 19, 2025 | 966.50 | 1,003.00 | 966.00 | 987.00 | 977.20 | 2.17% | 1,265,275 |
| Nov 18, 2025 | 969.50 | 976.00 | 941.00 | 966.00 | 956.41 | -0.87% | 623,532 |
| Nov 17, 2025 | 990.00 | 990.00 | 967.99 | 974.50 | 964.82 | - | 511,762 |
| Nov 14, 2025 | 970.50 | 990.00 | 935.22 | 974.50 | 964.82 | 0.05% | 491,801 |
| Nov 13, 2025 | 983.00 | 985.50 | 970.50 | 974.00 | 964.33 | - | 283,386 |
| Nov 12, 2025 | 937.00 | 983.00 | 937.00 | 974.00 | 964.33 | 3.89% | 374,315 |
| Nov 11, 2025 | 986.00 | 986.00 | 937.50 | 937.50 | 928.19 | 0.70% | 299,321 |
| Nov 10, 2025 | 920.50 | 977.50 | 884.50 | 931.00 | 921.76 | 0.43% | 660,158 |
| Nov 7, 2025 | 924.00 | 954.50 | 919.00 | 927.00 | 917.80 | -0.43% | 176,958 |
| Nov 6, 2025 | 950.00 | 958.00 | 926.50 | 931.00 | 921.76 | -1.59% | 212,067 |
| Nov 5, 2025 | 936.00 | 954.15 | 935.50 | 946.00 | 936.61 | 0.21% | 252,745 |
| Nov 4, 2025 | 915.50 | 944.89 | 915.50 | 944.00 | 934.63 | 0.59% | 174,229 |
| Nov 3, 2025 | 949.50 | 953.62 | 930.50 | 938.50 | 929.18 | -0.37% | 195,760 |
| Oct 31, 2025 | 928.00 | 956.00 | 928.00 | 942.00 | 932.65 | -0.84% | 216,291 |
| Oct 30, 2025 | 960.00 | 960.00 | 931.50 | 950.00 | 940.57 | 1.77% | 325,204 |
| Oct 29, 2025 | 938.50 | 950.00 | 922.00 | 933.50 | 924.23 | 0.21% | 289,090 |
| Oct 28, 2025 | 933.00 | 941.00 | 906.18 | 931.50 | 922.25 | -0.27% | 202,651 |