Kainos Group plc (LON:KNOS)
London · Delayed Price · Currency is GBP · Price in GBX 970.00
+57.00 (6.24%)
Aug 14, 2026, 4:47 PM GMT
Kainos Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 908.50 | 970.00 | 900.00 | 970.00 | 970.00 | 6.24% | 742,368 |
| Aug 13, 2026 | 944.50 | 944.50 | 908.50 | 913.00 | 913.00 | -0.54% | 117,348 |
| Aug 12, 2026 | 932.50 | 945.50 | 908.50 | 918.00 | 918.00 | -0.97% | 210,957 |
| Aug 11, 2026 | 948.00 | 948.00 | 909.50 | 927.00 | 927.00 | -0.27% | 221,570 |
| Aug 10, 2026 | 948.00 | 948.00 | 925.00 | 929.50 | 929.50 | -0.43% | 140,763 |
| Aug 7, 2026 | 859.50 | 933.50 | 859.50 | 933.50 | 933.50 | 3.21% | 275,314 |
| Aug 6, 2026 | 926.50 | 926.50 | 891.50 | 904.50 | 904.50 | 1.23% | 124,117 |
| Aug 5, 2026 | 910.00 | 919.50 | 869.00 | 893.50 | 893.50 | - | 396,049 |
| Aug 4, 2026 | 910.00 | 910.00 | 883.00 | 893.50 | 893.50 | -0.56% | 135,806 |
| Aug 3, 2026 | 876.50 | 906.50 | 864.41 | 898.50 | 898.50 | 2.04% | 120,235 |
| Jul 31, 2026 | 910.00 | 910.00 | 876.50 | 880.50 | 880.50 | -2.00% | 265,704 |
| Jul 30, 2026 | 910.50 | 933.00 | 881.00 | 898.50 | 898.50 | -3.34% | 169,343 |
| Jul 29, 2026 | 906.00 | 933.00 | 897.00 | 929.50 | 929.50 | 3.16% | 1,297,670 |
| Jul 28, 2026 | 852.00 | 901.00 | 849.50 | 901.00 | 901.00 | 6.12% | 1,218,749 |
| Jul 27, 2026 | 824.50 | 853.50 | 818.00 | 849.00 | 849.00 | 3.54% | 330,630 |
| Jul 24, 2026 | 780.00 | 825.50 | 780.00 | 820.00 | 820.00 | 2.18% | 261,186 |
| Jul 23, 2026 | 805.00 | 825.00 | 795.00 | 802.50 | 802.50 | -2.13% | 139,797 |
| Jul 22, 2026 | 825.50 | 834.00 | 816.30 | 820.00 | 820.00 | -1.56% | 421,232 |
| Jul 21, 2026 | 830.50 | 837.50 | 814.90 | 833.00 | 833.00 | 0.30% | 306,465 |
| Jul 20, 2026 | 814.50 | 839.90 | 805.50 | 830.50 | 830.50 | 1.84% | 188,814 |
| Jul 17, 2026 | 831.00 | 839.00 | 806.50 | 815.50 | 815.50 | -1.75% | 144,936 |
| Jul 16, 2026 | 833.50 | 833.50 | 798.50 | 830.00 | 830.00 | 2.79% | 231,338 |
| Jul 15, 2026 | 778.00 | 814.50 | 761.30 | 807.50 | 807.50 | 3.33% | 227,500 |
| Jul 14, 2026 | 779.00 | 789.00 | 751.00 | 781.50 | 781.50 | -0.70% | 219,867 |
| Jul 13, 2026 | 772.50 | 787.00 | 759.50 | 787.00 | 787.00 | 2.01% | 152,004 |
| Jul 10, 2026 | 746.50 | 778.00 | 746.50 | 771.50 | 771.50 | 0.39% | 297,250 |
| Jul 9, 2026 | 751.00 | 768.50 | 734.00 | 768.50 | 768.50 | 3.02% | 266,550 |
| Jul 8, 2026 | 769.50 | 793.50 | 743.50 | 746.00 | 746.00 | -4.05% | 579,053 |
| Jul 7, 2026 | 765.50 | 794.00 | 749.00 | 777.50 | 777.50 | -0.64% | 291,999 |
| Jul 6, 2026 | 741.00 | 792.00 | 741.00 | 782.50 | 782.50 | 0.19% | 553,176 |
| Jul 3, 2026 | 806.00 | 806.00 | 778.50 | 781.00 | 781.00 | -2.62% | 167,171 |
| Jul 2, 2026 | 827.00 | 827.00 | 802.00 | 802.00 | 802.00 | -2.08% | 313,338 |
| Jul 1, 2026 | 770.00 | 826.00 | 761.00 | 819.00 | 819.00 | 6.78% | 463,159 |
| Jun 30, 2026 | 785.00 | 791.50 | 766.00 | 767.00 | 767.00 | -2.11% | 394,796 |
| Jun 29, 2026 | 770.00 | 805.00 | 768.50 | 783.50 | 783.50 | 1.82% | 688,183 |
| Jun 26, 2026 | 754.00 | 772.50 | 736.00 | 769.50 | 769.50 | 0.59% | 188,275 |
| Jun 25, 2026 | 818.00 | 818.00 | 762.00 | 765.00 | 765.00 | -1.92% | 352,363 |
| Jun 24, 2026 | 768.00 | 797.00 | 766.50 | 780.00 | 780.00 | -0.89% | 301,458 |
| Jun 23, 2026 | 784.00 | 799.00 | 773.00 | 787.00 | 787.00 | 1.48% | 501,783 |
| Jun 22, 2026 | 793.50 | 801.30 | 769.50 | 775.50 | 775.50 | -2.02% | 288,737 |
| Jun 19, 2026 | 795.00 | 798.50 | 783.50 | 791.50 | 791.50 | 0.19% | 388,546 |
| Jun 18, 2026 | 822.50 | 841.50 | 769.00 | 790.00 | 790.00 | -5.16% | 211,602 |
| Jun 17, 2026 | 855.00 | 855.00 | 821.00 | 833.00 | 833.00 | 1.40% | 249,930 |
| Jun 16, 2026 | 831.50 | 840.00 | 814.20 | 821.50 | 821.50 | 0.12% | 235,999 |
| Jun 15, 2026 | 869.00 | 869.00 | 806.50 | 820.50 | 820.50 | -0.18% | 201,742 |
| Jun 12, 2026 | 829.50 | 833.50 | 802.50 | 822.00 | 822.00 | 0.80% | 214,260 |
| Jun 11, 2026 | 810.00 | 832.50 | 808.00 | 815.50 | 815.50 | -1.69% | 233,351 |
| Jun 10, 2026 | 844.50 | 870.00 | 816.00 | 829.50 | 829.50 | 0.42% | 225,655 |
| Jun 9, 2026 | 851.00 | 852.50 | 826.00 | 826.00 | 826.00 | -2.71% | 373,667 |
| Jun 8, 2026 | 821.00 | 860.00 | 821.00 | 849.00 | 849.00 | -0.06% | 163,167 |