Kainos Group plc (LON:KNOS)
London
· Delayed Price · Currency is GBP · Price in GBX 893.00
+2.50 (0.28%)
Sep 26, 2025, 4:35 PM BST
Kainos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 909.00 | 909.00 | 882.50 | 893.00 | 893.00 | 0.28% | 197,102 |
| Sep 25, 2025 | 871.00 | 906.50 | 871.00 | 890.50 | 890.50 | -0.06% | 176,194 |
| Sep 24, 2025 | 879.00 | 906.00 | 870.00 | 891.00 | 891.00 | 1.25% | 296,739 |
| Sep 23, 2025 | 850.00 | 884.00 | 850.00 | 880.00 | 880.00 | 1.27% | 343,234 |
| Sep 22, 2025 | 866.50 | 879.00 | 855.00 | 869.00 | 869.00 | 0.29% | 608,972 |
| Sep 19, 2025 | 899.50 | 899.50 | 866.50 | 866.50 | 866.50 | -1.92% | 757,892 |
| Sep 18, 2025 | 890.00 | 902.00 | 883.50 | 883.50 | 883.50 | -0.28% | 625,644 |
| Sep 17, 2025 | 872.00 | 887.00 | 872.00 | 886.00 | 886.00 | 1.84% | 620,296 |
| Sep 16, 2025 | 889.00 | 898.00 | 868.00 | 870.00 | 870.00 | -1.75% | 557,858 |
| Sep 15, 2025 | 878.00 | 902.00 | 874.00 | 885.50 | 885.50 | -0.95% | 287,852 |
| Sep 12, 2025 | 894.11 | 907.50 | 886.85 | 894.00 | 894.00 | 0.22% | 270,833 |
| Sep 11, 2025 | 905.00 | 905.00 | 887.50 | 892.00 | 892.00 | -0.28% | 173,330 |
| Sep 10, 2025 | 922.00 | 929.00 | 894.50 | 894.50 | 894.50 | -2.98% | 562,976 |
| Sep 9, 2025 | 893.50 | 923.00 | 893.00 | 922.00 | 922.00 | 3.02% | 475,758 |
| Sep 8, 2025 | 879.00 | 902.50 | 877.50 | 895.00 | 895.00 | 2.11% | 320,559 |
| Sep 5, 2025 | 850.00 | 877.50 | 850.00 | 876.50 | 876.50 | 1.15% | 361,462 |
| Sep 4, 2025 | 859.50 | 875.50 | 855.55 | 866.50 | 866.50 | 0.64% | 173,166 |
| Sep 3, 2025 | 856.00 | 868.50 | 829.50 | 861.00 | 861.00 | 0.82% | 302,630 |
| Sep 2, 2025 | 868.50 | 868.91 | 845.50 | 854.00 | 854.00 | -1.39% | 1,557,445 |
| Sep 1, 2025 | 767.00 | 870.50 | 767.00 | 866.00 | 866.00 | 22.49% | 1,323,371 |
| Aug 29, 2025 | 696.00 | 709.00 | 694.27 | 707.00 | 707.00 | 1.73% | 762,481 |
| Aug 28, 2025 | 692.00 | 710.00 | 691.50 | 695.00 | 695.00 | 0.07% | 487,636 |
| Aug 27, 2025 | 709.50 | 709.50 | 689.50 | 694.50 | 694.50 | -0.14% | 186,139 |
| Aug 26, 2025 | 690.50 | 718.00 | 690.50 | 695.50 | 695.50 | -3.67% | 310,702 |
| Aug 22, 2025 | 718.00 | 725.50 | 713.00 | 722.00 | 722.00 | 0.84% | 181,936 |
| Aug 21, 2025 | 707.35 | 725.00 | 706.00 | 716.00 | 716.00 | 0.92% | 187,728 |
| Aug 20, 2025 | 691.00 | 709.50 | 686.50 | 709.50 | 709.50 | 2.23% | 252,798 |
| Aug 19, 2025 | 680.50 | 699.00 | 680.50 | 694.00 | 694.00 | 1.02% | 1,365,181 |
| Aug 18, 2025 | 681.50 | 693.00 | 681.50 | 687.00 | 687.00 | -0.15% | 167,132 |
| Aug 15, 2025 | 686.50 | 694.50 | 686.00 | 688.00 | 688.00 | 0.73% | 138,505 |
| Aug 14, 2025 | 681.00 | 694.50 | 681.00 | 683.00 | 683.00 | -0.87% | 125,568 |
| Aug 13, 2025 | 694.50 | 696.00 | 687.50 | 689.00 | 689.00 | - | 195,034 |
| Aug 12, 2025 | 730.00 | 730.00 | 684.34 | 689.00 | 689.00 | -1.01% | 218,599 |
| Aug 11, 2025 | 710.00 | 715.00 | 695.50 | 696.00 | 696.00 | -2.04% | 149,872 |
| Aug 8, 2025 | 730.00 | 730.00 | 697.50 | 710.50 | 710.50 | 0.21% | 153,594 |
| Aug 7, 2025 | 686.00 | 714.50 | 686.00 | 709.00 | 709.00 | 0.93% | 173,801 |
| Aug 6, 2025 | 700.00 | 721.50 | 699.97 | 702.50 | 702.50 | -0.92% | 143,940 |
| Aug 5, 2025 | 707.50 | 713.50 | 705.00 | 709.00 | 709.00 | 0.71% | 144,915 |
| Aug 4, 2025 | 715.00 | 733.00 | 703.50 | 704.00 | 704.00 | -1.88% | 204,519 |
| Aug 1, 2025 | 755.00 | 755.00 | 717.50 | 717.50 | 717.50 | -3.04% | 176,138 |
| Jul 31, 2025 | 715.00 | 750.00 | 715.00 | 740.00 | 740.00 | 1.30% | 194,224 |
| Jul 30, 2025 | 728.00 | 736.82 | 725.00 | 730.50 | 730.50 | 0.34% | 126,547 |
| Jul 29, 2025 | 730.00 | 738.00 | 725.41 | 728.00 | 728.00 | -0.27% | 191,138 |
| Jul 28, 2025 | 725.00 | 737.50 | 725.00 | 730.00 | 730.00 | 1.32% | 158,013 |
| Jul 25, 2025 | 700.00 | 726.70 | 700.00 | 720.50 | 720.50 | -0.48% | 172,648 |
| Jul 24, 2025 | 722.75 | 727.00 | 716.50 | 724.00 | 724.00 | 0.77% | 173,686 |
| Jul 23, 2025 | 728.00 | 733.50 | 717.00 | 718.50 | 718.50 | -0.55% | 190,223 |
| Jul 22, 2025 | 752.50 | 752.50 | 711.00 | 722.50 | 722.50 | -0.41% | 240,230 |
| Jul 21, 2025 | 733.50 | 736.25 | 722.50 | 725.50 | 725.50 | -1.16% | 179,356 |
| Jul 18, 2025 | 758.00 | 758.00 | 728.50 | 734.00 | 734.00 | - | 130,240 |