Kainos Group plc (LON:KNOS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,278.00
+12.00 (0.95%)
Nov 4, 2026, 3:23 PM GMT
Kainos Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,226.00 | 1,278.00 | 1,226.00 | 1,278.00 | 1,278.00 | 0.95% | 157,457 |
| Nov 3, 2026 | 1,293.00 | 1,294.00 | 1,246.00 | 1,266.00 | 1,266.00 | -2.01% | 90,122 |
| Nov 2, 2026 | 1,310.00 | 1,310.00 | 1,253.00 | 1,292.00 | 1,292.00 | 0.62% | 400,547 |
| Oct 30, 2026 | 1,289.00 | 1,306.00 | 1,275.26 | 1,284.00 | 1,284.00 | -0.23% | 136,096 |
| Oct 29, 2026 | 1,330.00 | 1,334.00 | 1,287.00 | 1,287.00 | 1,287.00 | -2.05% | 162,501 |
| Oct 28, 2026 | 1,307.00 | 1,326.00 | 1,290.00 | 1,314.00 | 1,314.00 | -0.45% | 341,101 |
| Oct 27, 2026 | 1,360.00 | 1,360.00 | 1,316.00 | 1,320.00 | 1,320.00 | -1.57% | 191,808 |
| Oct 26, 2026 | 1,270.00 | 1,356.00 | 1,270.00 | 1,341.00 | 1,341.00 | 1.82% | 531,756 |
| Oct 23, 2026 | 1,310.00 | 1,318.00 | 1,280.40 | 1,317.00 | 1,317.00 | 0.23% | 200,549 |
| Oct 22, 2026 | 1,324.00 | 1,324.00 | 1,290.00 | 1,314.00 | 1,314.00 | -0.68% | 136,815 |
| Oct 21, 2026 | 1,295.00 | 1,323.00 | 1,283.40 | 1,323.00 | 1,323.00 | 2.80% | 234,833 |
| Oct 20, 2026 | 1,324.00 | 1,324.00 | 1,259.00 | 1,287.00 | 1,287.00 | 0.23% | 302,801 |
| Oct 19, 2026 | 1,272.00 | 1,289.00 | 1,264.00 | 1,284.00 | 1,284.00 | 0.94% | 131,435 |
| Oct 16, 2026 | 1,283.00 | 1,310.70 | 1,263.00 | 1,272.00 | 1,272.00 | -1.17% | 239,897 |
| Oct 15, 2026 | 1,235.00 | 1,298.00 | 1,235.00 | 1,287.00 | 1,287.00 | 2.06% | 336,977 |
| Oct 14, 2026 | 1,277.00 | 1,289.00 | 1,248.00 | 1,261.00 | 1,261.00 | -1.18% | 258,702 |
| Oct 13, 2026 | 1,259.00 | 1,285.00 | 1,223.00 | 1,276.00 | 1,276.00 | 2.57% | 330,279 |
| Oct 12, 2026 | 1,234.00 | 1,251.00 | 1,222.00 | 1,244.00 | 1,244.00 | 0.57% | 244,905 |
| Oct 9, 2026 | 1,215.00 | 1,253.50 | 1,215.00 | 1,237.00 | 1,237.00 | 0.32% | 207,803 |
| Oct 8, 2026 | 1,196.00 | 1,248.00 | 1,196.00 | 1,233.00 | 1,233.00 | 0.98% | 1,110,007 |
| Oct 7, 2026 | 1,213.00 | 1,241.00 | 1,210.00 | 1,221.00 | 1,221.00 | -1.37% | 380,361 |
| Oct 6, 2026 | 1,205.00 | 1,244.00 | 1,203.00 | 1,238.00 | 1,238.00 | 2.82% | 111,206 |
| Oct 5, 2026 | 1,176.00 | 1,214.00 | 1,176.00 | 1,204.00 | 1,204.00 | 0.33% | 497,437 |
| Oct 2, 2026 | 1,186.00 | 1,238.00 | 1,186.00 | 1,200.00 | 1,200.00 | -0.91% | 489,270 |
| Oct 1, 2026 | 1,184.00 | 1,246.00 | 1,179.00 | 1,211.00 | 1,211.00 | 0.48% | 603,818 |
| Sep 30, 2026 | 1,180.00 | 1,241.00 | 1,180.00 | 1,225.00 | 1,205.20 | -0.16% | 373,723 |
| Sep 29, 2026 | 1,250.00 | 1,261.00 | 1,215.00 | 1,227.00 | 1,207.17 | -0.89% | 171,910 |
| Sep 28, 2026 | 1,233.00 | 1,249.00 | 1,215.00 | 1,238.00 | 1,217.99 | -0.08% | 149,695 |
| Sep 25, 2026 | 1,224.00 | 1,241.00 | 1,218.00 | 1,239.00 | 1,218.97 | 1.23% | 154,748 |
| Sep 24, 2026 | 1,245.00 | 1,255.00 | 1,223.00 | 1,224.00 | 1,204.22 | -1.92% | 235,756 |
| Sep 23, 2026 | 1,285.00 | 1,285.00 | 1,234.00 | 1,248.00 | 1,227.83 | 0.40% | 145,542 |
| Sep 22, 2026 | 1,231.00 | 1,267.00 | 1,231.00 | 1,243.00 | 1,222.91 | -0.56% | 494,917 |
| Sep 21, 2026 | 1,238.00 | 1,269.00 | 1,221.00 | 1,250.00 | 1,229.80 | 2.04% | 300,208 |
| Sep 18, 2026 | 1,221.00 | 1,245.00 | 1,214.00 | 1,225.00 | 1,205.20 | 0.74% | 811,546 |
| Sep 17, 2026 | 1,186.00 | 1,219.00 | 1,177.00 | 1,216.00 | 1,196.35 | 2.53% | 200,747 |
| Sep 16, 2026 | 1,148.00 | 1,190.00 | 1,148.00 | 1,186.00 | 1,166.83 | 0.17% | 219,270 |
| Sep 15, 2026 | 1,195.00 | 1,208.00 | 1,174.00 | 1,184.00 | 1,164.86 | -0.84% | 511,350 |
| Sep 14, 2026 | 1,199.00 | 1,228.00 | 1,183.00 | 1,194.00 | 1,174.70 | 0.67% | 463,519 |
| Sep 11, 2026 | 1,172.00 | 1,190.00 | 1,163.70 | 1,186.00 | 1,166.83 | 1.02% | 208,476 |
| Sep 10, 2026 | 1,197.00 | 1,202.40 | 1,168.00 | 1,174.00 | 1,155.02 | -1.34% | 348,772 |
| Sep 9, 2026 | 1,208.00 | 1,256.00 | 1,166.00 | 1,190.00 | 1,170.77 | 0.08% | 301,775 |
| Sep 8, 2026 | 1,185.00 | 1,240.00 | 1,185.00 | 1,189.00 | 1,169.78 | -3.33% | 295,812 |
| Sep 7, 2026 | 1,240.00 | 1,250.00 | 1,229.00 | 1,230.00 | 1,210.12 | -1.05% | 114,431 |
| Sep 4, 2026 | 1,248.00 | 1,263.00 | 1,238.00 | 1,243.00 | 1,222.91 | 0.24% | 414,420 |
| Sep 3, 2026 | 1,220.00 | 1,256.00 | 1,216.00 | 1,240.00 | 1,219.96 | 2.06% | 393,962 |
| Sep 2, 2026 | 1,229.00 | 1,236.00 | 1,199.00 | 1,215.00 | 1,195.36 | -2.17% | 259,590 |
| Sep 1, 2026 | 1,235.00 | 1,249.10 | 1,205.00 | 1,242.00 | 1,221.93 | -0.40% | 225,284 |
| Aug 28, 2026 | 1,232.00 | 1,259.00 | 1,231.90 | 1,247.00 | 1,226.84 | 0.97% | 570,861 |
| Aug 27, 2026 | 1,217.00 | 1,249.00 | 1,209.00 | 1,235.00 | 1,215.04 | 1.56% | 270,385 |
| Aug 26, 2026 | 1,228.00 | 1,238.00 | 1,214.00 | 1,216.00 | 1,196.35 | -1.14% | 886,887 |