Kainos Group plc (LON:KNOS)
London · Delayed Price · Currency is GBP · Price in GBX 880.50
+34.50 (4.08%)
May 22, 2026, 4:47 PM GMT
Kainos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 854.50 | 886.50 | 848.91 | 880.50 | 880.50 | 4.08% | 204,408 |
| May 21, 2026 | 828.50 | 852.50 | 822.00 | 846.00 | 846.00 | 1.93% | 363,851 |
| May 20, 2026 | 832.00 | 859.12 | 794.50 | 830.00 | 830.00 | -1.89% | 604,188 |
| May 19, 2026 | 859.00 | 892.50 | 832.50 | 846.00 | 846.00 | 3.17% | 548,991 |
| May 18, 2026 | 824.00 | 838.50 | 776.00 | 820.00 | 820.00 | 0.68% | 507,406 |
| May 15, 2026 | 822.50 | 822.50 | 778.00 | 814.50 | 814.50 | 3.49% | 368,985 |
| May 14, 2026 | 768.00 | 788.50 | 768.00 | 787.00 | 787.00 | 2.67% | 259,058 |
| May 13, 2026 | 780.00 | 794.50 | 761.50 | 766.50 | 766.50 | -2.29% | 359,347 |
| May 12, 2026 | 798.00 | 804.00 | 768.50 | 784.50 | 784.50 | -3.21% | 426,139 |
| May 11, 2026 | 848.50 | 848.50 | 804.00 | 810.50 | 810.50 | -0.31% | 346,634 |
| May 8, 2026 | 812.00 | 832.50 | 805.50 | 813.00 | 813.00 | -1.75% | 363,250 |
| May 7, 2026 | 851.50 | 851.50 | 810.50 | 827.50 | 827.50 | 1.78% | 781,496 |
| May 6, 2026 | 836.00 | 848.00 | 810.00 | 813.00 | 813.00 | -1.75% | 1,355,378 |
| May 5, 2026 | 823.00 | 853.00 | 810.00 | 827.50 | 827.50 | -0.30% | 904,687 |
| May 1, 2026 | 842.00 | 842.00 | 822.50 | 830.00 | 830.00 | -0.18% | 326,394 |
| Apr 30, 2026 | 817.00 | 837.00 | 812.65 | 831.50 | 831.50 | 0.48% | 446,929 |
| Apr 29, 2026 | 826.50 | 846.50 | 820.00 | 827.50 | 827.50 | -1.37% | 439,975 |
| Apr 28, 2026 | 843.00 | 848.00 | 826.50 | 839.00 | 839.00 | -0.47% | 219,475 |
| Apr 27, 2026 | 840.00 | 851.50 | 826.06 | 843.00 | 843.00 | 0.78% | 411,712 |
| Apr 24, 2026 | 872.00 | 872.00 | 821.50 | 836.50 | 836.50 | 0.30% | 344,312 |
| Apr 23, 2026 | 849.50 | 874.50 | 829.50 | 834.00 | 834.00 | -5.76% | 435,630 |
| Apr 22, 2026 | 908.00 | 913.50 | 878.48 | 885.00 | 885.00 | -3.12% | 956,395 |
| Apr 21, 2026 | 883.50 | 913.50 | 874.25 | 913.50 | 913.50 | 4.34% | 350,910 |
| Apr 20, 2026 | 908.50 | 908.50 | 856.00 | 875.50 | 875.50 | -0.28% | 403,311 |
| Apr 17, 2026 | 818.50 | 879.00 | 818.50 | 878.00 | 878.00 | 3.11% | 967,017 |
| Apr 16, 2026 | 825.50 | 856.50 | 822.50 | 851.50 | 851.50 | 3.27% | 315,533 |
| Apr 15, 2026 | 803.00 | 825.00 | 803.00 | 824.50 | 824.50 | 2.30% | 265,247 |
| Apr 14, 2026 | 775.00 | 807.50 | 767.75 | 806.00 | 806.00 | 5.02% | 257,433 |
| Apr 13, 2026 | 737.50 | 772.00 | 737.50 | 767.50 | 767.50 | 1.86% | 393,212 |
| Apr 10, 2026 | 750.00 | 774.00 | 746.50 | 753.50 | 753.50 | 0.40% | 481,422 |
| Apr 9, 2026 | 814.50 | 814.50 | 741.00 | 750.50 | 750.50 | -3.91% | 818,470 |
| Apr 8, 2026 | 770.00 | 800.00 | 770.00 | 781.00 | 781.00 | 1.96% | 220,872 |
| Apr 7, 2026 | 727.00 | 779.00 | 727.00 | 766.00 | 766.00 | 0.72% | 566,556 |
| Apr 2, 2026 | 760.00 | 765.00 | 732.08 | 760.50 | 760.50 | 1.13% | 375,303 |
| Apr 1, 2026 | 760.00 | 760.00 | 717.00 | 752.00 | 752.00 | 3.01% | 416,305 |
| Mar 31, 2026 | 696.50 | 733.00 | 696.50 | 730.00 | 730.00 | 2.96% | 635,781 |
| Mar 30, 2026 | 688.00 | 712.50 | 688.00 | 709.00 | 709.00 | 0.71% | 286,173 |
| Mar 27, 2026 | 736.00 | 736.00 | 699.50 | 704.00 | 704.00 | -0.64% | 262,656 |
| Mar 26, 2026 | 709.00 | 720.50 | 694.50 | 708.50 | 708.50 | -0.42% | 322,302 |
| Mar 25, 2026 | 718.50 | 732.50 | 704.00 | 711.50 | 711.50 | 0.64% | 272,627 |
| Mar 24, 2026 | 705.00 | 736.00 | 705.00 | 707.00 | 707.00 | -3.48% | 349,393 |
| Mar 23, 2026 | 726.00 | 759.50 | 709.50 | 732.50 | 732.50 | 0.83% | 415,983 |
| Mar 20, 2026 | 788.00 | 788.00 | 726.50 | 726.50 | 726.50 | -3.58% | 1,767,703 |
| Mar 19, 2026 | 738.50 | 757.00 | 734.50 | 753.50 | 753.50 | 1.28% | 208,204 |
| Mar 18, 2026 | 732.50 | 763.50 | 732.50 | 744.00 | 744.00 | -0.73% | 279,112 |
| Mar 17, 2026 | 780.50 | 780.50 | 740.00 | 749.50 | 749.50 | -1.12% | 355,437 |
| Mar 16, 2026 | 792.00 | 792.00 | 752.90 | 758.00 | 758.00 | -3.56% | 206,825 |
| Mar 13, 2026 | 770.00 | 793.00 | 757.50 | 786.00 | 786.00 | 3.01% | 327,383 |
| Mar 12, 2026 | 766.50 | 785.50 | 760.50 | 763.00 | 763.00 | -1.04% | 224,015 |
| Mar 11, 2026 | 758.50 | 796.00 | 758.50 | 771.00 | 771.00 | -2.90% | 244,310 |