Kainos Group plc (LON:KNOS)
London · Delayed Price · Currency is GBP · Price in GBX 1,224.00
-24.00 (-1.92%)
Sep 24, 2026, 4:53 PM GMT
Kainos Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,245.00 | 1,255.00 | 1,223.00 | 1,229.00 | - | -1.52% | 119,092 |
| Sep 23, 2026 | 1,285.00 | 1,285.00 | 1,234.00 | 1,248.00 | 1,248.00 | 0.40% | 145,541 |
| Sep 22, 2026 | 1,231.00 | 1,267.00 | 1,231.00 | 1,243.00 | 1,243.00 | -0.56% | 494,917 |
| Sep 21, 2026 | 1,238.00 | 1,269.00 | 1,221.00 | 1,250.00 | 1,250.00 | 2.04% | 300,208 |
| Sep 18, 2026 | 1,221.00 | 1,245.00 | 1,214.00 | 1,225.00 | 1,225.00 | 0.74% | 811,546 |
| Sep 17, 2026 | 1,186.00 | 1,219.00 | 1,177.00 | 1,216.00 | 1,216.00 | 2.53% | 200,747 |
| Sep 16, 2026 | 1,148.00 | 1,190.00 | 1,148.00 | 1,186.00 | 1,186.00 | 0.17% | 219,270 |
| Sep 15, 2026 | 1,195.00 | 1,208.00 | 1,174.00 | 1,184.00 | 1,184.00 | -0.84% | 511,350 |
| Sep 14, 2026 | 1,199.00 | 1,228.00 | 1,183.00 | 1,194.00 | 1,194.00 | 0.67% | 463,519 |
| Sep 11, 2026 | 1,172.00 | 1,190.00 | 1,163.70 | 1,186.00 | 1,186.00 | 1.02% | 208,476 |
| Sep 10, 2026 | 1,197.00 | 1,202.40 | 1,168.00 | 1,174.00 | 1,174.00 | -1.34% | 348,772 |
| Sep 9, 2026 | 1,208.00 | 1,256.00 | 1,166.00 | 1,190.00 | 1,190.00 | 0.08% | 301,775 |
| Sep 8, 2026 | 1,185.00 | 1,240.00 | 1,185.00 | 1,189.00 | 1,189.00 | -3.33% | 295,812 |
| Sep 7, 2026 | 1,240.00 | 1,250.00 | 1,229.00 | 1,230.00 | 1,230.00 | -1.05% | 114,431 |
| Sep 4, 2026 | 1,248.00 | 1,263.00 | 1,238.00 | 1,243.00 | 1,243.00 | 0.24% | 414,420 |
| Sep 3, 2026 | 1,220.00 | 1,256.00 | 1,216.00 | 1,240.00 | 1,240.00 | 2.06% | 393,962 |
| Sep 2, 2026 | 1,229.00 | 1,236.00 | 1,199.00 | 1,215.00 | 1,215.00 | -2.17% | 259,590 |
| Sep 1, 2026 | 1,235.00 | 1,249.10 | 1,205.00 | 1,242.00 | 1,242.00 | -0.40% | 225,284 |
| Aug 28, 2026 | 1,232.00 | 1,259.00 | 1,231.90 | 1,247.00 | 1,247.00 | 0.97% | 570,861 |
| Aug 27, 2026 | 1,217.00 | 1,249.00 | 1,209.00 | 1,235.00 | 1,235.00 | 1.56% | 270,385 |
| Aug 26, 2026 | 1,228.00 | 1,238.00 | 1,214.00 | 1,216.00 | 1,216.00 | -1.14% | 886,887 |
| Aug 25, 2026 | 1,254.00 | 1,282.00 | 1,225.60 | 1,230.00 | 1,230.00 | -1.91% | 459,829 |
| Aug 24, 2026 | 1,258.00 | 1,277.00 | 1,251.00 | 1,254.00 | 1,254.00 | -3.09% | 628,416 |
| Aug 21, 2026 | 1,265.00 | 1,294.00 | 1,253.50 | 1,294.00 | 1,294.00 | 2.21% | 1,096,921 |
| Aug 20, 2026 | 1,205.00 | 1,267.00 | 1,193.00 | 1,266.00 | 1,266.00 | 4.37% | 2,562,152 |
| Aug 19, 2026 | 1,187.00 | 1,239.00 | 1,171.00 | 1,213.00 | 1,213.00 | 2.28% | 1,865,460 |
| Aug 18, 2026 | 1,121.00 | 1,200.00 | 1,093.60 | 1,186.00 | 1,186.00 | 21.95% | 1,346,940 |
| Aug 17, 2026 | 970.50 | 979.00 | 947.50 | 972.50 | 972.50 | 0.26% | 159,500 |
| 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% | 122,293 |
| Aug 12, 2026 | 932.50 | 945.50 | 908.50 | 918.00 | 918.00 | -0.97% | 210,957 |
| Aug 11, 2026 | 948.00 | 948.00 | 909.00 | 927.00 | 927.00 | -0.27% | 221,574 |
| Aug 10, 2026 | 948.00 | 948.00 | 924.20 | 929.50 | 929.50 | -0.43% | 140,766 |
| Aug 7, 2026 | 859.50 | 933.50 | 859.50 | 933.50 | 933.50 | 3.21% | 275,317 |
| Aug 6, 2026 | 926.50 | 926.50 | 891.50 | 904.50 | 904.50 | 1.23% | 125,317 |
| Aug 5, 2026 | 910.00 | 919.50 | 869.00 | 893.50 | 893.50 | - | 429,196 |
| Aug 4, 2026 | 910.00 | 910.00 | 882.00 | 893.50 | 893.50 | -0.56% | 135,809 |
| Aug 3, 2026 | 876.50 | 906.50 | 864.40 | 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 |