1. Share Prices

  2. Kainos Group PLC (KNOS)

931.00p-0.59 (-0.06%)07 Nov 2025, 15:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kainos Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025950.00p958.00p926.50p931.00p212,066
Nov 5, 2025936.00p954.15p935.50p946.00p252,744
Nov 4, 2025915.50p944.89p915.50p944.00p174,228
Nov 3, 2025949.50p953.62p930.50p938.50p195,760
Oct 31, 2025928.00p956.00p928.00p942.00p216,290
Oct 30, 2025960.00p960.00p931.50p950.00p325,204
Oct 29, 2025938.50p950.00p922.00p933.50p289,090
Oct 28, 2025933.00p941.00p906.18p931.50p202,650
Oct 27, 2025923.50p948.50p923.50p934.00p170,775
Oct 24, 2025959.50p959.50p940.50p943.50p239,052
Oct 23, 2025967.50p977.50p940.50p950.00p744,755
Oct 22, 2025961.50p961.50p939.50p955.00p738,237
Oct 21, 2025939.00p955.32p897.50p954.50p231,644
Oct 20, 2025943.50p958.50p928.00p944.00p198,518
Oct 17, 2025928.50p940.00p914.00p931.50p342,318
Oct 16, 2025960.50p960.50p933.50p942.50p250,012
Oct 15, 2025973.50p980.50p956.50p958.50p202,744
Oct 14, 2025993.00p1001.00p957.50p965.50p810,921
Oct 13, 2025952.50p992.00p943.50p989.00p404,633
Oct 10, 2025959.00p985.00p955.00p958.50p536,987
Oct 9, 2025975.00p975.50p950.50p971.50p365,738
Oct 8, 2025959.50p971.00p944.00p963.50p357,171
Oct 7, 2025948.50p963.50p943.00p949.50p158,429
Oct 6, 2025945.50p964.30p945.50p951.50p1,002,618
Oct 3, 2025982.50p982.50p936.00p951.50p164,062
Oct 2, 2025937.50p943.50p916.50p943.50p277,237
Oct 1, 2025931.50p958.23p931.00p941.50p710,784
Sep 30, 2025895.00p944.50p875.00p944.50p402,470
Sep 29, 2025886.00p908.50p880.50p894.00p171,443
Sep 26, 2025909.00p909.00p882.50p893.00p197,104
Sep 25, 2025871.00p906.50p871.00p890.50p176,193
Sep 24, 2025879.00p906.00p870.00p891.00p296,739
Sep 23, 2025850.00p884.00p850.00p880.00p343,234
Sep 22, 2025866.50p879.00p855.00p869.00p608,972
Sep 19, 2025899.50p899.50p866.50p866.50p757,892
Sep 18, 2025890.00p902.00p883.50p883.50p625,644
Sep 17, 2025872.00p888.00p872.00p886.00p620,296
Sep 16, 2025889.00p898.00p868.00p870.00p557,858
Sep 15, 2025878.00p902.00p874.00p885.50p287,852
Sep 12, 2025896.50p907.50p886.85p894.00p270,832
Sep 11, 2025905.00p905.00p887.50p892.00p173,330
Sep 10, 2025922.00p929.00p894.50p894.50p562,976
Sep 9, 2025893.50p923.00p893.00p922.00p475,758
Sep 8, 2025879.00p902.50p877.50p895.00p320,559
Sep 5, 2025850.00p877.50p850.00p876.50p361,462
Sep 4, 2025859.50p875.50p855.55p866.50p173,166
Sep 3, 2025856.00p868.50p829.50p861.00p302,630
Sep 2, 2025868.50p868.91p796.60p854.00p1,557,445
Sep 1, 2025767.00p870.50p767.00p866.00p1,323,371
Aug 29, 2025696.00p709.00p694.27p707.00p762,481
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Oxford Nanopore Technologies PLC141.505.83
Jtc PLC1,358.005.11
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26