Shares Magazine
712.50p-7.50 (-1.04%)11 Jul 2025, 16:35
Kainos Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 715.00p | 734.50p | 709.01p | 712.50p | 478,958 |
| Jul 10, 2025 | 768.00p | 768.00p | 719.00p | 720.00p | 291,374 |
| Jul 9, 2025 | 738.00p | 750.00p | 731.00p | 735.00p | 350,017 |
| Jul 8, 2025 | 728.50p | 744.50p | 727.00p | 740.50p | 284,369 |
| Jul 7, 2025 | 753.50p | 753.50p | 725.50p | 729.00p | 189,108 |
| Jul 4, 2025 | 769.00p | 769.00p | 723.50p | 733.50p | 105,081 |
| Jul 3, 2025 | 711.00p | 739.00p | 711.00p | 736.00p | 124,637 |
| Jul 2, 2025 | 749.00p | 756.00p | 722.00p | 724.00p | 432,981 |
| Jul 1, 2025 | 750.00p | 750.50p | 730.50p | 748.00p | 268,831 |
| Jun 30, 2025 | 722.50p | 755.50p | 722.50p | 744.50p | 299,122 |
| Jun 27, 2025 | 751.50p | 755.50p | 728.50p | 733.50p | 193,643 |
| Jun 26, 2025 | 740.00p | 764.00p | 740.00p | 745.00p | 295,243 |
| Jun 25, 2025 | 753.50p | 762.50p | 744.00p | 750.00p | 234,202 |
| Jun 24, 2025 | 740.00p | 761.00p | 740.00p | 747.00p | 252,084 |
| Jun 23, 2025 | 735.00p | 746.50p | 735.00p | 741.00p | 1,777,033 |
| Jun 20, 2025 | 741.00p | 751.50p | 740.50p | 745.50p | 1,635,468 |
| Jun 19, 2025 | 740.00p | 754.50p | 740.00p | 741.00p | 231,180 |
| Jun 18, 2025 | 749.50p | 755.00p | 739.50p | 751.00p | 555,055 |
| Jun 17, 2025 | 743.00p | 751.50p | 734.63p | 745.00p | 672,996 |
| Jun 16, 2025 | 758.50p | 765.00p | 747.00p | 750.00p | 245,341 |
| Jun 13, 2025 | 778.00p | 778.00p | 741.08p | 758.50p | 206,145 |
| Jun 12, 2025 | 770.00p | 770.75p | 754.00p | 766.50p | 319,185 |
| Jun 11, 2025 | 778.00p | 778.00p | 754.50p | 763.00p | 330,472 |
| Jun 10, 2025 | 740.00p | 763.00p | 738.00p | 761.50p | 649,585 |
| Jun 9, 2025 | 730.00p | 766.00p | 730.00p | 740.00p | 488,380 |
| Jun 6, 2025 | 760.00p | 760.00p | 728.50p | 743.00p | 739,070 |
| Jun 5, 2025 | 732.00p | 761.50p | 730.00p | 739.50p | 537,030 |
| Jun 4, 2025 | 737.00p | 746.50p | 730.00p | 731.00p | 177,969 |
| Jun 3, 2025 | 713.50p | 740.00p | 713.50p | 731.00p | 281,275 |
| Jun 2, 2025 | 727.50p | 733.50p | 714.00p | 730.00p | 159,616 |
| May 30, 2025 | 730.00p | 735.50p | 715.50p | 727.00p | 953,565 |
| May 29, 2025 | 732.50p | 735.00p | 718.00p | 718.00p | 301,137 |
| May 28, 2025 | 735.00p | 759.50p | 724.50p | 724.50p | 511,407 |
| May 27, 2025 | 709.50p | 741.00p | 709.50p | 734.00p | 793,376 |
| May 23, 2025 | 725.50p | 753.00p | 707.50p | 723.00p | 215,462 |
| May 22, 2025 | 730.00p | 745.50p | 728.50p | 739.00p | 637,662 |
| May 21, 2025 | 749.00p | 767.00p | 733.00p | 742.50p | 427,097 |
| May 20, 2025 | 762.50p | 778.50p | 752.50p | 756.50p | 447,146 |
| May 19, 2025 | 799.00p | 827.50p | 731.50p | 753.00p | 770,777 |
| May 16, 2025 | 824.00p | 830.70p | 812.00p | 813.50p | 181,734 |
| May 15, 2025 | 799.00p | 830.41p | 799.00p | 819.50p | 307,507 |
| May 14, 2025 | 820.00p | 820.00p | 795.50p | 815.00p | 170,930 |
| May 13, 2025 | 808.00p | 815.00p | 792.00p | 808.50p | 539,756 |
| May 12, 2025 | 806.00p | 829.00p | 801.50p | 813.00p | 336,788 |
| May 9, 2025 | 790.00p | 806.00p | 790.00p | 804.00p | 135,163 |
| May 8, 2025 | 767.50p | 793.00p | 761.90p | 792.50p | 211,016 |
| May 7, 2025 | 739.00p | 772.00p | 739.00p | 758.00p | 361,525 |
| May 6, 2025 | 780.00p | 780.00p | 745.00p | 750.00p | 323,806 |
| May 2, 2025 | 714.50p | 767.42p | 714.50p | 755.50p | 204,398 |
| May 1, 2025 | 728.50p | 755.50p | 728.00p | 749.00p | 89,492 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.