Shares Magazine
702.00p-0.50 (-0.07%)22 Apr 2025, 17:17
Kainos Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 703.00p | 707.50p | 695.00p | 702.50p | 143,293 |
| Apr 16, 2025 | 695.00p | 704.00p | 679.50p | 702.00p | 145,625 |
| Apr 15, 2025 | 679.50p | 706.50p | 677.50p | 698.50p | 480,665 |
| Apr 14, 2025 | 689.50p | 710.00p | 654.50p | 676.50p | 786,390 |
| Apr 11, 2025 | 641.50p | 647.50p | 620.50p | 635.50p | 456,357 |
| Apr 10, 2025 | 651.00p | 665.69p | 630.50p | 637.00p | 329,301 |
| Apr 9, 2025 | 610.00p | 625.50p | 594.00p | 597.00p | 379,256 |
| Apr 8, 2025 | 608.00p | 630.50p | 599.00p | 629.50p | 386,899 |
| Apr 7, 2025 | 605.00p | 635.50p | 580.00p | 592.50p | 542,671 |
| Apr 4, 2025 | 683.50p | 683.50p | 599.50p | 620.00p | 260,431 |
| Apr 3, 2025 | 689.00p | 689.00p | 643.86p | 652.00p | 719,128 |
| Apr 2, 2025 | 690.00p | 690.00p | 653.50p | 660.00p | 510,479 |
| Apr 1, 2025 | 680.00p | 686.50p | 659.50p | 669.00p | 230,377 |
| Mar 31, 2025 | 682.00p | 695.00p | 664.00p | 664.00p | 194,243 |
| Mar 28, 2025 | 676.00p | 704.00p | 676.00p | 692.00p | 199,673 |
| Mar 27, 2025 | 696.00p | 705.00p | 688.80p | 695.00p | 192,159 |
| Mar 26, 2025 | 700.00p | 728.00p | 700.00p | 701.00p | 145,823 |
| Mar 25, 2025 | 725.00p | 734.00p | 715.00p | 720.00p | 156,690 |
| Mar 24, 2025 | 710.00p | 729.00p | 702.00p | 717.00p | 383,403 |
| Mar 21, 2025 | 714.00p | 719.00p | 706.53p | 708.00p | 519,892 |
| Mar 20, 2025 | 732.00p | 743.00p | 716.00p | 716.00p | 241,132 |
| Mar 19, 2025 | 726.00p | 746.00p | 726.00p | 737.00p | 132,296 |
| Mar 18, 2025 | 730.00p | 747.68p | 706.00p | 726.00p | 228,868 |
| Mar 17, 2025 | 720.00p | 727.00p | 703.00p | 704.00p | 155,596 |
| Mar 14, 2025 | 690.00p | 723.00p | 682.00p | 720.00p | 203,557 |
| Mar 13, 2025 | 686.00p | 694.00p | 677.00p | 688.00p | 369,155 |
| Mar 12, 2025 | 675.00p | 692.00p | 675.00p | 684.00p | 258,874 |
| Mar 11, 2025 | 693.00p | 703.00p | 672.00p | 674.00p | 282,784 |
| Mar 10, 2025 | 695.00p | 737.00p | 682.00p | 697.00p | 512,355 |
| Mar 7, 2025 | 719.00p | 733.00p | 704.00p | 730.00p | 266,566 |
| Mar 6, 2025 | 710.00p | 733.00p | 696.00p | 721.00p | 213,083 |
| Mar 5, 2025 | 675.00p | 701.00p | 673.00p | 699.00p | 893,662 |
| Mar 4, 2025 | 693.00p | 702.00p | 666.00p | 673.00p | 543,680 |
| Mar 3, 2025 | 696.00p | 712.00p | 696.00p | 699.00p | 334,143 |
| Feb 28, 2025 | 751.00p | 751.00p | 696.00p | 697.00p | 755,888 |
| Feb 27, 2025 | 740.00p | 755.00p | 711.00p | 716.00p | 292,529 |
| Feb 26, 2025 | 740.00p | 777.00p | 740.00p | 749.00p | 645,315 |
| Feb 25, 2025 | 794.00p | 794.00p | 753.00p | 765.00p | 232,803 |
| Feb 24, 2025 | 749.00p | 762.00p | 744.32p | 762.00p | 145,670 |
| Feb 21, 2025 | 740.00p | 770.00p | 740.00p | 749.00p | 147,006 |
| Feb 20, 2025 | 792.00p | 819.92p | 742.00p | 753.00p | 487,072 |
| Feb 19, 2025 | 792.00p | 799.00p | 783.00p | 791.00p | 184,798 |
| Feb 18, 2025 | 780.00p | 796.80p | 780.00p | 790.00p | 141,199 |
| Feb 17, 2025 | 790.00p | 806.00p | 785.00p | 798.00p | 121,139 |
| Feb 14, 2025 | 775.00p | 801.00p | 775.00p | 794.00p | 203,480 |
| Feb 13, 2025 | 816.00p | 816.00p | 779.00p | 788.00p | 163,413 |
| Feb 12, 2025 | 779.00p | 794.00p | 777.00p | 778.00p | 180,879 |
| Feb 11, 2025 | 770.00p | 798.00p | 770.00p | 786.00p | 135,868 |
| Feb 10, 2025 | 784.00p | 822.00p | 777.00p | 790.00p | 129,053 |
| Feb 7, 2025 | 796.00p | 819.00p | 781.00p | 781.00p | 178,377 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |