1. Share Prices

  2. Kainos Group PLC (KNOS)

866.50p-17.00 (-1.92%)19 Sep 2025, 16:58
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
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
Aug 28, 2025692.00p710.00p691.50p695.00p487,636
Aug 27, 2025709.50p709.50p689.50p694.50p186,139
Aug 26, 2025690.50p718.00p690.50p695.50p310,702
Aug 22, 2025718.00p725.50p713.00p722.00p181,936
Aug 21, 2025707.50p725.00p706.00p716.00p187,728
Aug 20, 2025691.00p709.50p686.50p709.50p252,797
Aug 19, 2025680.50p699.00p680.50p694.00p1,365,181
Aug 18, 2025681.50p693.00p681.50p687.00p167,132
Aug 15, 2025689.00p694.50p686.00p688.00p138,505
Aug 14, 2025681.00p694.50p681.00p683.00p125,568
Aug 13, 2025694.50p696.00p687.50p689.00p195,034
Aug 12, 2025730.00p730.00p684.34p689.00p218,599
Aug 11, 2025710.00p715.00p695.50p696.00p149,872
Aug 8, 2025730.00p730.00p697.50p710.50p153,594
Aug 7, 2025686.00p714.50p686.00p709.00p173,801
Aug 6, 2025700.00p721.50p699.97p702.50p143,940
Aug 5, 2025707.50p713.50p705.00p709.00p144,915
Aug 4, 2025715.00p733.00p703.50p704.00p204,519
Aug 1, 2025755.00p755.00p717.50p717.50p176,138
Jul 31, 2025715.00p750.00p715.00p740.00p194,224
Jul 30, 2025728.00p736.82p725.00p730.50p126,547
Jul 29, 2025730.00p738.00p725.40p728.00p191,138
Jul 28, 2025725.00p737.50p725.00p730.00p158,013
Jul 25, 2025700.00p726.70p700.00p720.50p172,648
Jul 24, 2025724.00p727.00p716.50p724.00p173,686
Jul 23, 2025728.00p733.50p717.00p718.50p190,223
Jul 22, 2025752.50p752.50p711.00p722.50p240,230
Jul 21, 2025729.80p736.25p722.50p725.50p179,356
Jul 18, 2025758.00p758.00p728.50p734.00p130,240
Jul 17, 2025730.00p735.00p726.50p734.00p126,931
Jul 16, 2025720.00p732.00p720.00p723.50p128,593
Jul 15, 2025711.00p738.50p711.00p728.50p238,158
Jul 14, 2025702.00p729.50p702.00p719.50p215,501
Jul 11, 2025715.00p734.50p709.01p712.50p478,958
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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.