1,088.00p+12.00 (+1.12%)23 Aug 2024, 16:35
Kainos Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 1080.00p | 1096.00p | 1070.00p | 1088.00p | 48,462 |
Aug 22, 2024 | 1044.00p | 1106.00p | 1044.00p | 1076.00p | 102,359 |
Aug 21, 2024 | 1080.00p | 1102.00p | 1077.60p | 1102.00p | 70,517 |
Aug 20, 2024 | 1082.00p | 1094.00p | 1076.00p | 1086.00p | 99,448 |
Aug 19, 2024 | 1066.00p | 1084.00p | 1026.00p | 1080.00p | 60,600 |
Aug 16, 2024 | 1050.00p | 1076.00p | 1024.00p | 1070.00p | 152,128 |
Aug 15, 2024 | 1062.00p | 1074.00p | 1048.00p | 1070.00p | 106,702 |
Aug 14, 2024 | 1064.00p | 1070.00p | 1050.00p | 1060.00p | 188,389 |
Aug 13, 2024 | 1046.00p | 1058.00p | 1044.64p | 1056.00p | 113,894 |
Aug 12, 2024 | 1058.00p | 1066.00p | 1040.00p | 1048.00p | 243,034 |
Aug 9, 2024 | 1080.00p | 1080.00p | 1040.88p | 1052.00p | 257,786 |
Aug 8, 2024 | 1078.00p | 1078.00p | 1012.00p | 1046.00p | 101,360 |
Aug 7, 2024 | 1004.00p | 1050.00p | 1004.00p | 1036.00p | 430,638 |
Aug 6, 2024 | 1020.00p | 1040.00p | 1006.00p | 1012.00p | 277,013 |
Aug 5, 2024 | 1010.00p | 1046.00p | 981.00p | 1022.00p | 468,850 |
Aug 2, 2024 | 1076.00p | 1084.00p | 1042.00p | 1042.00p | 237,163 |
Aug 1, 2024 | 1072.00p | 1118.00p | 1072.00p | 1086.00p | 495,829 |
Jul 31, 2024 | 1100.00p | 1124.00p | 1090.86p | 1098.00p | 374,167 |
Jul 30, 2024 | 1094.00p | 1134.00p | 1094.00p | 1118.00p | 203,201 |
Jul 29, 2024 | 1128.00p | 1142.00p | 1114.83p | 1126.00p | 167,007 |
Jul 26, 2024 | 1100.00p | 1138.00p | 1078.29p | 1126.00p | 286,810 |
Jul 25, 2024 | 1036.00p | 1094.00p | 1021.10p | 1076.00p | 316,880 |
Jul 24, 2024 | 1026.00p | 1064.00p | 1026.00p | 1044.00p | 118,843 |
Jul 23, 2024 | 1060.00p | 1082.00p | 1050.00p | 1064.00p | 93,004 |
Jul 22, 2024 | 1094.00p | 1096.00p | 1066.00p | 1076.00p | 385,853 |
Jul 19, 2024 | 1108.00p | 1110.00p | 1068.00p | 1074.00p | 99,205 |
Jul 18, 2024 | 1062.00p | 1114.00p | 1050.00p | 1112.00p | 454,493 |
Jul 17, 2024 | 1068.00p | 1078.00p | 1050.00p | 1052.00p | 99,547 |
Jul 16, 2024 | 1062.00p | 1094.00p | 1060.00p | 1074.00p | 188,869 |
Jul 15, 2024 | 1098.00p | 1112.00p | 1062.00p | 1070.00p | 495,321 |
Jul 12, 2024 | 1070.00p | 1092.00p | 1062.12p | 1082.00p | 340,716 |
Jul 11, 2024 | 1066.00p | 1074.00p | 1040.00p | 1074.00p | 346,712 |
Jul 10, 2024 | 1050.00p | 1072.00p | 1048.60p | 1062.00p | 574,278 |
Jul 9, 2024 | 1072.00p | 1078.00p | 1048.00p | 1050.00p | 130,273 |
Jul 8, 2024 | 1100.00p | 1100.00p | 1048.00p | 1072.00p | 169,576 |
Jul 5, 2024 | 1082.00p | 1090.00p | 1070.00p | 1072.00p | 237,694 |
Jul 4, 2024 | 1102.00p | 1106.00p | 1056.00p | 1070.00p | 112,718 |
Jul 3, 2024 | 1078.00p | 1082.00p | 1054.00p | 1080.00p | 164,006 |
Jul 2, 2024 | 1038.00p | 1062.00p | 1028.00p | 1056.00p | 716,562 |
Jul 1, 2024 | 1064.00p | 1078.00p | 1040.00p | 1040.00p | 125,822 |
Jun 28, 2024 | 1052.00p | 1076.00p | 1047.17p | 1058.00p | 111,112 |
Jun 27, 2024 | 1048.00p | 1062.00p | 1040.00p | 1062.00p | 111,336 |
Jun 26, 2024 | 1060.00p | 1082.00p | 1006.00p | 1060.00p | 191,999 |
Jun 25, 2024 | 1074.00p | 1092.00p | 1058.00p | 1068.00p | 93,066 |
Jun 24, 2024 | 1060.00p | 1104.00p | 1060.00p | 1086.00p | 189,664 |
Jun 21, 2024 | 1112.00p | 1124.00p | 1096.00p | 1098.00p | 746,236 |
Jun 20, 2024 | 1082.00p | 1118.00p | 1078.00p | 1110.00p | 216,380 |
Jun 19, 2024 | 1110.00p | 1112.00p | 1088.00p | 1088.00p | 102,379 |
Jun 18, 2024 | 1070.00p | 1108.00p | 1070.00p | 1100.00p | 363,519 |
Jun 17, 2024 | 1072.00p | 1110.00p | 1072.00p | 1092.00p | 478,673 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.