1. Share Prices

  2. Kainos Group PLC (KNOS)

1,068.00p+8.00 (+0.75%)15 Dec 2025, 14:19
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 12, 20251060.00p1085.00p1055.00p1060.00p261,857
Dec 11, 20251060.00p1102.00p1060.00p1082.00p517,952
Dec 10, 20251139.00p1170.00p1098.00p1098.00p397,321
Dec 9, 20251164.00p1190.00p1147.00p1190.00p731,098
Dec 8, 20251122.00p1174.00p1100.00p1155.00p695,470
Dec 5, 20251100.00p1100.00p1067.00p1083.00p380,352
Dec 4, 20251071.00p1094.00p1067.00p1089.00p289,799
Dec 3, 20251050.00p1072.00p1050.00p1072.00p387,938
Dec 2, 20251045.00p1057.00p1023.00p1056.00p709,865
Dec 1, 20251059.00p1059.00p1026.00p1045.00p434,383
Nov 28, 20251063.00p1063.00p1022.00p1043.00p732,236
Nov 27, 20251021.00p1028.08p1000.00p1028.00p193,090
Nov 26, 20251000.00p1022.00p993.75p1004.00p437,456
Nov 25, 20251013.00p1020.00p1005.00p1015.00p666,922
Nov 24, 2025995.00p1021.00p995.00p1013.00p387,428
Nov 21, 2025982.50p1003.00p976.00p991.00p558,124
Nov 20, 2025994.00p995.00p973.50p991.00p656,103
Nov 19, 2025966.50p1003.00p966.00p987.00p1,265,275
Nov 18, 2025969.50p976.00p941.00p966.00p623,532
Nov 17, 2025990.00p990.00p967.99p974.50p511,762
Nov 14, 2025970.50p990.00p935.22p974.50p491,800
Nov 13, 2025983.00p985.50p970.50p974.00p283,386
Nov 12, 2025937.00p983.00p937.00p974.00p374,315
Nov 11, 2025986.00p986.00p937.50p937.50p299,321
Nov 10, 2025920.50p977.50p884.50p931.00p660,158
Nov 7, 2025924.00p954.50p919.00p927.00p176,958
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Frasers Group PLC681.008.18
B&M European Value Retail S.A.163.103.98
Goodwin PLC21,394.753.86
Foresight Solar Fund Limited64.032.61
Antofagasta PLC3,035.003.51
Airtel Africa PLC316.603.13