1. Share Prices

  2. Kainos Group PLC (KNOS)

744.37p+10.87 (+1.48%)30 Jun 2025, 09:04
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
Jun 27, 2025751.50p755.50p728.50p733.50p193,643
Jun 26, 2025740.00p764.00p740.00p745.00p295,243
Jun 25, 2025753.50p762.50p744.00p750.00p234,202
Jun 24, 2025740.00p761.00p740.00p747.00p252,084
Jun 23, 2025735.00p746.50p735.00p741.00p1,777,033
Jun 20, 2025741.00p751.50p740.50p745.50p1,635,468
Jun 19, 2025740.00p754.50p740.00p741.00p231,180
Jun 18, 2025749.50p755.00p739.50p751.00p555,055
Jun 17, 2025743.00p751.50p734.63p745.00p672,996
Jun 16, 2025758.50p765.00p747.00p750.00p245,341
Jun 13, 2025778.00p778.00p741.08p758.50p206,145
Jun 12, 2025770.00p770.75p754.00p766.50p319,185
Jun 11, 2025778.00p778.00p754.50p763.00p330,472
Jun 10, 2025740.00p763.00p738.00p761.50p649,585
Jun 9, 2025730.00p766.00p730.00p740.00p488,380
Jun 6, 2025760.00p760.00p728.50p743.00p739,070
Jun 5, 2025732.00p761.50p730.00p739.50p537,030
Jun 4, 2025737.00p746.50p730.00p731.00p177,969
Jun 3, 2025713.50p740.00p713.50p731.00p281,275
Jun 2, 2025727.50p733.50p714.00p730.00p159,616
May 30, 2025730.00p735.50p715.50p727.00p953,565
May 29, 2025732.50p735.00p718.00p718.00p301,137
May 28, 2025735.00p759.50p724.50p724.50p511,407
May 27, 2025709.50p741.00p709.50p734.00p793,376
May 23, 2025725.50p753.00p707.50p723.00p215,462
May 22, 2025730.00p745.50p728.50p739.00p637,662
May 21, 2025749.00p767.00p733.00p742.50p427,097
May 20, 2025762.50p778.50p752.50p756.50p447,146
May 19, 2025799.00p827.50p731.50p753.00p770,777
May 16, 2025824.00p830.70p812.00p813.50p181,734
May 15, 2025799.00p830.41p799.00p819.50p307,507
May 14, 2025820.00p820.00p795.50p815.00p170,930
May 13, 2025808.00p815.00p792.00p808.50p539,756
May 12, 2025806.00p829.00p801.50p813.00p336,788
May 9, 2025790.00p806.00p790.00p804.00p135,163
May 8, 2025767.50p793.00p761.90p792.50p211,016
May 7, 2025739.00p772.00p739.00p758.00p361,525
May 6, 2025780.00p780.00p745.00p750.00p323,806
May 2, 2025714.50p767.42p714.50p755.50p204,398
May 1, 2025728.50p755.50p728.00p749.00p89,492
Apr 30, 2025731.50p741.83p719.50p731.50p656,722
Apr 29, 2025719.00p730.50p716.99p728.00p314,700
Apr 28, 2025707.00p726.50p705.25p714.00p635,658
Apr 25, 2025718.00p722.00p700.50p700.50p629,392
Apr 24, 2025704.00p714.50p690.00p707.00p220,912
Apr 23, 2025715.00p727.00p709.50p711.50p305,718
Apr 22, 2025690.00p709.00p685.00p702.00p478,865
Apr 17, 2025703.00p707.50p695.00p702.50p143,293
Apr 16, 2025695.00p704.00p679.50p702.00p145,625
Apr 15, 2025679.50p706.50p677.50p698.50p480,665
123456
Showing 1 to 50 of 252

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:
26 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC56.143.38
Rolls-Royce Holdings PLC980.402.75
Qinetiq Group PLC519.002.17
Chemring Group PLC568.002.16
Tritax Big Box Reit PLC151.001.96
Burberry Group PLC1,172.901.99

Fallers

CompanyPrice% Chg
Wh Smith PLC1,076.00-4.69
Kier Group PLC207.33-3.34
Ibstock PLC147.58-2.91
Firstgroup PLC225.40-2.51
Man Group PLC172.92-2.47
Centrica PLC160.45-1.87
June
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
June
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00