1. Share Prices

  2. Kainos Group PLC (KNOS)

841.75p+11.75 (+1.42%)19 Nov 2024, 08:14
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 18, 2024851.00p865.00p829.00p830.00p292,142
Nov 15, 2024870.00p898.00p849.00p849.00p453,298
Nov 14, 2024870.00p899.00p870.00p876.00p236,661
Nov 13, 2024875.00p895.00p870.00p887.00p481,674
Nov 12, 2024806.00p886.00p806.00p877.00p393,331
Nov 11, 2024840.00p861.00p809.00p844.00p276,703
Nov 8, 2024833.00p833.00p789.00p795.00p438,883
Nov 7, 2024757.00p796.00p754.00p796.00p404,575
Nov 6, 2024748.00p773.00p747.00p769.00p359,464
Nov 5, 2024780.00p780.00p741.00p741.00p232,060
Nov 4, 2024735.00p755.00p732.39p744.00p242,785
Nov 1, 2024777.00p777.00p740.00p743.00p454,097
Oct 31, 2024750.00p791.00p726.00p747.00p1,766,987
Oct 30, 2024854.00p869.00p837.00p855.00p397,094
Oct 29, 2024844.00p880.00p841.00p866.00p410,381
Oct 28, 2024841.00p843.00p828.00p839.00p317,180
Oct 25, 2024792.00p832.00p792.00p829.00p703,371
Oct 24, 2024803.00p829.00p801.00p824.00p314,526
Oct 23, 2024830.00p830.00p794.00p796.00p309,838
Oct 22, 2024808.00p830.00p807.00p812.00p249,693
Oct 21, 2024805.00p837.99p805.00p814.00p289,957
Oct 18, 2024852.00p852.00p819.00p829.00p107,566
Oct 17, 2024820.00p844.00p820.00p827.00p240,069
Oct 16, 2024820.00p830.00p813.16p830.00p204,432
Oct 15, 2024830.00p830.00p804.00p811.00p93,904
Oct 14, 2024805.00p825.00p805.00p819.00p213,411
Oct 11, 2024830.00p830.00p810.00p810.00p156,477
Oct 10, 2024825.00p831.00p800.00p821.00p319,484
Oct 9, 2024822.00p837.00p816.80p825.00p324,647
Oct 8, 2024860.00p860.00p816.00p819.00p195,237
Oct 7, 2024865.00p870.00p830.00p838.00p234,511
Oct 4, 2024867.00p867.00p841.00p863.00p136,676
Oct 3, 2024842.00p860.00p834.00p839.00p106,052
Oct 2, 2024863.00p877.00p858.00p871.00p123,783
Oct 1, 2024917.00p917.00p863.00p863.00p158,972
Sep 30, 2024883.00p916.00p883.00p883.00p265,542
Sep 27, 2024893.00p915.00p889.00p915.00p160,577
Sep 26, 2024855.00p918.00p855.00p888.00p333,179
Sep 25, 2024887.00p887.00p872.00p874.00p72,535
Sep 24, 2024855.00p885.16p855.00p877.00p117,209
Sep 23, 2024885.00p896.00p860.00p874.00p189,711
Sep 20, 2024905.00p913.00p884.00p886.00p417,628
Sep 19, 2024883.00p919.00p864.00p909.00p406,610
Sep 18, 2024885.00p919.50p874.00p876.00p181,761
Sep 17, 2024870.00p897.00p850.00p880.00p303,605
Sep 16, 2024860.00p881.00p860.00p872.00p419,985
Sep 13, 2024858.00p875.00p843.00p870.00p328,888
Sep 12, 2024845.00p870.00p826.95p860.00p260,938
Sep 11, 2024875.00p875.00p830.00p840.00p184,967
Sep 10, 2024850.00p862.91p831.00p843.00p335,179
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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Vesuvius PLC392.006.09
Bridgepoint Group PLC344.604.68
Just Group PLC143.604.66
Goodwin PLC6,840.003.95
Bodycote PLC599.004.17
AJ Bell PLC474.003.49

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,094.00-5.20
W.A.G Payment Solutions PLC82.60-3.95
Diploma PLC4,362.00-3.84
Hilton Food Group PLC891.00-3.57
Hollywood Bowl Group PLC311.50-2.50
Informa PLC834.60-2.41