1. Share Prices

  2. Kainos Group PLC (KNOS)

796.00p-21.00 (-2.64%)19 Dec 2024, 16:10
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
Dec 18, 2024804.00p810.99p796.00p796.00p153,419
Dec 17, 2024809.00p820.00p798.00p801.00p179,026
Dec 16, 2024854.00p854.00p800.00p811.00p178,296
Dec 13, 2024800.00p833.00p800.00p813.00p670,898
Dec 12, 2024810.00p849.00p810.00p828.00p1,371,112
Dec 11, 2024820.00p884.00p811.73p839.00p795,577
Dec 10, 2024780.00p815.00p780.00p803.00p243,522
Dec 9, 2024820.00p837.00p806.00p813.00p291,046
Dec 6, 2024803.00p821.00p800.00p814.00p176,776
Dec 5, 2024795.00p816.00p795.00p803.00p135,210
Dec 4, 2024795.00p813.00p763.00p805.00p527,922
Dec 3, 2024779.00p779.00p757.00p763.00p503,547
Dec 2, 2024770.00p782.00p767.00p769.00p440,817
Nov 29, 2024816.00p816.00p771.00p776.00p300,371
Nov 28, 2024798.00p798.00p767.00p778.00p560,893
Nov 27, 2024822.00p830.70p767.00p769.00p741,507
Nov 26, 2024864.00p864.00p817.00p817.00p247,078
Nov 25, 2024865.00p865.00p826.30p827.00p426,699
Nov 22, 2024819.00p831.00p809.00p831.00p517,020
Nov 21, 2024805.00p821.00p780.25p820.00p195,255
Nov 20, 2024873.00p873.00p808.00p814.00p260,272
Nov 19, 2024826.00p841.75p821.00p832.00p364,766
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC149.808.00
W.A.G Payment Solutions PLC80.403.08
Integrafin Holdings PLC348.502.35
Pphe Hotel Group Limited1,345.001.51
Mitchells & Butlers PLC245.002.08
Hilton Food Group PLC926.001.65

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC1,402.00-6.66
Ceres Power Holdings PLC165.90-5.47
Dr. Martens PLC72.70-4.84
Oxford Instruments PLC2,060.00-4.63
Future PLC955.50-3.58
Edinburgh Worldwide Investment Trust PLC187.40-3.50