Kainos Group plc (LON:KNOS)
London
· Delayed Price · Currency is GBP · Price in GBX 1,083.00
-6.00 (-0.55%)
At close: Dec 5, 2025
Kainos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,100.00 | 1,100.00 | 1,079.00 | 1,083.00 | 1,083.00 | -0.55% | 380,350 |
| Dec 4, 2025 | 1,071.00 | 1,094.00 | 1,067.00 | 1,089.00 | 1,089.00 | 1.59% | 289,800 |
| Dec 3, 2025 | 1,050.00 | 1,072.00 | 1,050.00 | 1,072.00 | 1,072.00 | 1.52% | 387,938 |
| Dec 2, 2025 | 1,045.00 | 1,057.00 | 1,023.00 | 1,056.00 | 1,056.00 | 1.05% | 709,866 |
| Dec 1, 2025 | 1,059.00 | 1,059.00 | 1,026.00 | 1,045.00 | 1,045.00 | 0.19% | 434,384 |
| Nov 28, 2025 | 1,063.00 | 1,063.00 | 1,022.00 | 1,043.00 | 1,043.00 | 1.46% | 732,237 |
| Nov 27, 2025 | 1,021.00 | 1,028.08 | 1,000.00 | 1,028.00 | 1,028.00 | 2.39% | 193,090 |
| Nov 26, 2025 | 1,000.00 | 1,022.00 | 993.75 | 1,004.00 | 1,004.00 | -1.08% | 437,457 |
| Nov 25, 2025 | 1,013.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.20% | 666,920 |
| Nov 24, 2025 | 995.00 | 1,021.00 | 995.00 | 1,013.00 | 1,013.00 | 2.22% | 387,428 |
| Nov 21, 2025 | 982.50 | 1,003.00 | 976.00 | 991.00 | 991.00 | - | 558,125 |
| Nov 20, 2025 | 994.00 | 995.00 | 973.50 | 991.00 | 991.00 | 0.41% | 656,103 |
| Nov 19, 2025 | 966.50 | 1,003.00 | 966.00 | 987.00 | 977.20 | 2.17% | 1,265,275 |
| Nov 18, 2025 | 969.50 | 976.00 | 941.00 | 966.00 | 956.41 | -0.87% | 623,532 |
| Nov 17, 2025 | 990.00 | 990.00 | 967.99 | 974.50 | 964.82 | - | 511,762 |
| Nov 14, 2025 | 970.50 | 990.00 | 935.22 | 974.50 | 964.82 | 0.05% | 491,801 |
| Nov 13, 2025 | 983.00 | 985.50 | 970.50 | 974.00 | 964.33 | - | 283,386 |
| Nov 12, 2025 | 937.00 | 983.00 | 937.00 | 974.00 | 964.33 | 3.89% | 374,315 |
| Nov 11, 2025 | 986.00 | 986.00 | 937.50 | 937.50 | 928.19 | 0.70% | 299,321 |
| Nov 10, 2025 | 920.50 | 977.50 | 884.50 | 931.00 | 921.76 | 0.43% | 660,158 |
| Nov 7, 2025 | 924.00 | 954.50 | 919.00 | 927.00 | 917.80 | -0.43% | 176,958 |
| Nov 6, 2025 | 950.00 | 958.00 | 926.50 | 931.00 | 921.76 | -1.59% | 212,067 |
| Nov 5, 2025 | 936.00 | 954.15 | 935.50 | 946.00 | 936.61 | 0.21% | 252,745 |
| Nov 4, 2025 | 915.50 | 944.89 | 915.50 | 944.00 | 934.63 | 0.59% | 174,229 |
| Nov 3, 2025 | 949.50 | 953.62 | 930.50 | 938.50 | 929.18 | -0.37% | 195,760 |
| Oct 31, 2025 | 928.00 | 956.00 | 928.00 | 942.00 | 932.65 | -0.84% | 216,291 |
| Oct 30, 2025 | 960.00 | 960.00 | 931.50 | 950.00 | 940.57 | 1.77% | 325,204 |
| Oct 29, 2025 | 938.50 | 950.00 | 922.00 | 933.50 | 924.23 | 0.21% | 289,090 |
| Oct 28, 2025 | 933.00 | 941.00 | 906.18 | 931.50 | 922.25 | -0.27% | 202,651 |
| Oct 27, 2025 | 923.50 | 948.50 | 923.50 | 934.00 | 924.73 | -1.01% | 170,776 |
| Oct 24, 2025 | 959.50 | 959.50 | 940.50 | 943.50 | 934.13 | -0.68% | 239,053 |
| Oct 23, 2025 | 967.50 | 977.50 | 940.50 | 950.00 | 940.57 | -0.52% | 744,755 |
| Oct 22, 2025 | 961.50 | 961.50 | 939.50 | 955.00 | 945.52 | 0.05% | 738,237 |
| Oct 21, 2025 | 939.00 | 955.32 | 897.50 | 954.50 | 945.02 | 1.11% | 231,645 |
| Oct 20, 2025 | 943.50 | 958.50 | 928.00 | 944.00 | 934.63 | 1.34% | 198,519 |
| Oct 17, 2025 | 928.50 | 940.00 | 914.00 | 931.50 | 922.25 | -1.17% | 342,318 |
| Oct 16, 2025 | 960.50 | 960.50 | 933.50 | 942.50 | 933.14 | -1.67% | 250,012 |
| Oct 15, 2025 | 973.50 | 980.50 | 956.50 | 958.50 | 948.98 | -0.73% | 202,744 |
| Oct 14, 2025 | 993.00 | 1,001.00 | 957.50 | 965.50 | 955.91 | -2.38% | 810,922 |
| Oct 13, 2025 | 952.50 | 992.00 | 943.50 | 989.00 | 979.18 | 3.18% | 404,634 |
| Oct 10, 2025 | 959.00 | 985.00 | 955.00 | 958.50 | 948.98 | -1.34% | 536,987 |
| Oct 9, 2025 | 975.00 | 975.50 | 950.50 | 971.50 | 961.85 | 0.83% | 365,738 |
| Oct 8, 2025 | 959.50 | 971.00 | 944.00 | 963.50 | 953.93 | 1.47% | 357,172 |
| Oct 7, 2025 | 948.50 | 963.50 | 943.00 | 949.50 | 940.07 | -0.21% | 158,429 |
| Oct 6, 2025 | 945.50 | 964.30 | 945.50 | 951.50 | 942.05 | - | 1,002,618 |
| Oct 3, 2025 | 982.50 | 982.50 | 936.00 | 951.50 | 942.05 | 0.85% | 164,062 |
| Oct 2, 2025 | 937.50 | 943.50 | 916.50 | 943.50 | 934.13 | 0.21% | 277,238 |
| Oct 1, 2025 | 931.50 | 958.23 | 931.00 | 941.50 | 913.24 | -0.32% | 710,785 |
| Sep 30, 2025 | 895.00 | 944.50 | 875.00 | 944.50 | 916.15 | 5.65% | 402,470 |
| Sep 29, 2025 | 886.00 | 908.50 | 880.50 | 894.00 | 867.17 | 0.11% | 171,443 |