1. Share Prices

  2. Kainos Group PLC (KNOS)

1,088.00p+12.00 (+1.12%)23 Aug 2024, 16:35
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
Aug 23, 20241080.00p1096.00p1070.00p1088.00p48,462
Aug 22, 20241044.00p1106.00p1044.00p1076.00p102,359
Aug 21, 20241080.00p1102.00p1077.60p1102.00p70,517
Aug 20, 20241082.00p1094.00p1076.00p1086.00p99,448
Aug 19, 20241066.00p1084.00p1026.00p1080.00p60,600
Aug 16, 20241050.00p1076.00p1024.00p1070.00p152,128
Aug 15, 20241062.00p1074.00p1048.00p1070.00p106,702
Aug 14, 20241064.00p1070.00p1050.00p1060.00p188,389
Aug 13, 20241046.00p1058.00p1044.64p1056.00p113,894
Aug 12, 20241058.00p1066.00p1040.00p1048.00p243,034
Aug 9, 20241080.00p1080.00p1040.88p1052.00p257,786
Aug 8, 20241078.00p1078.00p1012.00p1046.00p101,360
Aug 7, 20241004.00p1050.00p1004.00p1036.00p430,638
Aug 6, 20241020.00p1040.00p1006.00p1012.00p277,013
Aug 5, 20241010.00p1046.00p981.00p1022.00p468,850
Aug 2, 20241076.00p1084.00p1042.00p1042.00p237,163
Aug 1, 20241072.00p1118.00p1072.00p1086.00p495,829
Jul 31, 20241100.00p1124.00p1090.86p1098.00p374,167
Jul 30, 20241094.00p1134.00p1094.00p1118.00p203,201
Jul 29, 20241128.00p1142.00p1114.83p1126.00p167,007
Jul 26, 20241100.00p1138.00p1078.29p1126.00p286,810
Jul 25, 20241036.00p1094.00p1021.10p1076.00p316,880
Jul 24, 20241026.00p1064.00p1026.00p1044.00p118,843
Jul 23, 20241060.00p1082.00p1050.00p1064.00p93,004
Jul 22, 20241094.00p1096.00p1066.00p1076.00p385,853
Jul 19, 20241108.00p1110.00p1068.00p1074.00p99,205
Jul 18, 20241062.00p1114.00p1050.00p1112.00p454,493
Jul 17, 20241068.00p1078.00p1050.00p1052.00p99,547
Jul 16, 20241062.00p1094.00p1060.00p1074.00p188,869
Jul 15, 20241098.00p1112.00p1062.00p1070.00p495,321
Jul 12, 20241070.00p1092.00p1062.12p1082.00p340,716
Jul 11, 20241066.00p1074.00p1040.00p1074.00p346,712
Jul 10, 20241050.00p1072.00p1048.60p1062.00p574,278
Jul 9, 20241072.00p1078.00p1048.00p1050.00p130,273
Jul 8, 20241100.00p1100.00p1048.00p1072.00p169,576
Jul 5, 20241082.00p1090.00p1070.00p1072.00p237,694
Jul 4, 20241102.00p1106.00p1056.00p1070.00p112,718
Jul 3, 20241078.00p1082.00p1054.00p1080.00p164,006
Jul 2, 20241038.00p1062.00p1028.00p1056.00p716,562
Jul 1, 20241064.00p1078.00p1040.00p1040.00p125,822
Jun 28, 20241052.00p1076.00p1047.17p1058.00p111,112
Jun 27, 20241048.00p1062.00p1040.00p1062.00p111,336
Jun 26, 20241060.00p1082.00p1006.00p1060.00p191,999
Jun 25, 20241074.00p1092.00p1058.00p1068.00p93,066
Jun 24, 20241060.00p1104.00p1060.00p1086.00p189,664
Jun 21, 20241112.00p1124.00p1096.00p1098.00p746,236
Jun 20, 20241082.00p1118.00p1078.00p1110.00p216,380
Jun 19, 20241110.00p1112.00p1088.00p1088.00p102,379
Jun 18, 20241070.00p1108.00p1070.00p1100.00p363,519
Jun 17, 20241072.00p1110.00p1072.00p1092.00p478,673
123456
Showing 1 to 50 of 254

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.