Shares Magazine
755.50p+6.50 (+0.87%)02 May 2025, 16:35
Kainos Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 731.50p | 741.83p | 719.50p | 731.50p | 656,722 |
| Apr 29, 2025 | 719.00p | 730.50p | 716.99p | 728.00p | 314,700 |
| Apr 28, 2025 | 707.00p | 726.50p | 705.25p | 714.00p | 635,658 |
| Apr 25, 2025 | 718.00p | 722.00p | 700.50p | 700.50p | 629,392 |
| Apr 24, 2025 | 704.00p | 714.50p | 690.00p | 707.00p | 220,912 |
| Apr 23, 2025 | 715.00p | 727.00p | 709.50p | 711.50p | 305,718 |
| Apr 22, 2025 | 690.00p | 709.00p | 685.00p | 702.00p | 478,865 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.