Kainos Group plc (LON:KNOS)
London · Delayed Price · Currency is GBP · Price in GBX 1,258.00
-3.00 (-0.24%)
Oct 15, 2026, 10:37 AM GMT
Kainos Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1,235.00 | 1,273.00 | 1,235.00 | 1,258.00 | 1,258.00 | -0.24% | 117,060 |
| Oct 14, 2026 | 1,277.00 | 1,286.00 | 1,248.00 | 1,261.00 | 1,261.00 | -1.18% | 241,560 |
| Oct 13, 2026 | 1,259.00 | 1,285.00 | 1,239.00 | 1,276.00 | 1,276.00 | 2.57% | 330,276 |
| Oct 12, 2026 | 1,234.00 | 1,244.00 | 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 |
| Aug 25, 2026 | 1,254.00 | 1,282.00 | 1,225.60 | 1,230.00 | 1,210.12 | -1.91% | 459,829 |
| Aug 24, 2026 | 1,258.00 | 1,277.00 | 1,251.00 | 1,254.00 | 1,233.73 | -3.09% | 628,416 |
| Aug 21, 2026 | 1,265.00 | 1,294.00 | 1,253.50 | 1,294.00 | 1,273.09 | 2.21% | 1,096,921 |
| Aug 20, 2026 | 1,205.00 | 1,267.00 | 1,193.00 | 1,266.00 | 1,245.54 | 4.37% | 2,562,152 |
| Aug 19, 2026 | 1,187.00 | 1,239.00 | 1,171.00 | 1,213.00 | 1,193.39 | 2.28% | 1,865,460 |
| Aug 18, 2026 | 1,121.00 | 1,200.00 | 1,093.60 | 1,186.00 | 1,166.83 | 21.95% | 1,346,940 |
| Aug 17, 2026 | 970.50 | 979.00 | 947.50 | 972.50 | 956.78 | 0.26% | 159,500 |
| Aug 14, 2026 | 908.50 | 970.00 | 900.00 | 970.00 | 954.32 | 6.24% | 742,368 |
| Aug 13, 2026 | 944.50 | 944.50 | 908.50 | 913.00 | 898.24 | -0.54% | 122,293 |
| Aug 12, 2026 | 932.50 | 945.50 | 908.50 | 918.00 | 903.16 | -0.97% | 210,957 |
| Aug 11, 2026 | 948.00 | 948.00 | 909.00 | 927.00 | 912.02 | -0.27% | 221,574 |
| Aug 10, 2026 | 948.00 | 948.00 | 924.20 | 929.50 | 914.48 | -0.43% | 140,766 |
| Aug 7, 2026 | 859.50 | 933.50 | 859.50 | 933.50 | 918.41 | 3.21% | 275,317 |
| Aug 6, 2026 | 926.50 | 926.50 | 891.50 | 904.50 | 889.88 | 1.23% | 125,317 |