1. Share Prices

  2. Kainos Group PLC (KNOS)

704.00p-13.50 (-1.88%)04 Aug 2025, 17:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kainos Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025715.00p733.00p703.50p704.00p204,519
Aug 1, 2025755.00p755.00p717.50p717.50p176,138
Jul 31, 2025715.00p750.00p715.00p740.00p194,224
Jul 30, 2025728.00p736.82p725.00p730.50p126,547
Jul 29, 2025730.00p738.00p725.40p728.00p191,138
Jul 28, 2025725.00p737.50p725.00p730.00p158,013
Jul 25, 2025700.00p726.70p700.00p720.50p172,648
Jul 24, 2025724.00p727.00p716.50p724.00p173,686
Jul 23, 2025728.00p733.50p717.00p718.50p190,223
Jul 22, 2025752.50p752.50p711.00p722.50p240,230
Jul 21, 2025729.80p736.25p722.50p725.50p179,356
Jul 18, 2025758.00p758.00p728.50p734.00p130,240
Jul 17, 2025730.00p735.00p726.50p734.00p126,931
Jul 16, 2025720.00p732.00p720.00p723.50p128,593
Jul 15, 2025711.00p738.50p711.00p728.50p238,158
Jul 14, 2025702.00p729.50p702.00p719.50p215,501
Jul 11, 2025715.00p734.50p709.01p712.50p478,958
Jul 10, 2025768.00p768.00p719.00p720.00p291,374
Jul 9, 2025738.00p750.00p731.00p735.00p350,017
Jul 8, 2025728.50p744.50p727.00p740.50p284,369
Jul 7, 2025753.50p753.50p725.50p729.00p189,108
Jul 4, 2025769.00p769.00p723.50p733.50p105,081
Jul 3, 2025711.00p739.00p711.00p736.00p124,637
Jul 2, 2025749.00p756.00p722.00p724.00p432,981
Jul 1, 2025750.00p750.50p730.50p748.00p268,831
Jun 30, 2025722.50p755.50p722.50p744.50p299,122
Jun 27, 2025751.50p755.50p728.50p733.50p193,643
Jun 26, 2025740.00p764.00p740.00p745.00p295,243
Jun 25, 2025753.50p762.50p744.00p750.00p234,202
Jun 24, 2025740.00p761.00p740.00p747.00p252,084
Jun 23, 2025735.00p746.50p735.00p741.00p1,777,033
Jun 20, 2025741.00p751.50p740.50p745.50p1,635,468
Jun 19, 2025740.00p754.50p740.00p741.00p231,180
Jun 18, 2025749.50p755.00p739.50p751.00p555,055
Jun 17, 2025743.00p751.50p734.63p745.00p672,996
Jun 16, 2025758.50p765.00p747.00p750.00p245,341
Jun 13, 2025778.00p778.00p741.08p758.50p206,145
Jun 12, 2025770.00p770.75p754.00p766.50p319,185
Jun 11, 2025778.00p778.00p754.50p763.00p330,472
Jun 10, 2025740.00p763.00p738.00p761.50p649,585
Jun 9, 2025730.00p766.00p730.00p740.00p488,380
Jun 6, 2025760.00p760.00p728.50p743.00p739,070
Jun 5, 2025732.00p761.50p730.00p739.50p537,030
Jun 4, 2025737.00p746.50p730.00p731.00p177,969
Jun 3, 2025713.50p740.00p713.50p731.00p281,275
Jun 2, 2025727.50p733.50p714.00p730.00p159,616
May 30, 2025730.00p735.50p715.50p727.00p953,565
May 29, 2025732.50p735.00p718.00p718.00p301,137
May 28, 2025735.00p759.50p724.50p724.50p511,407
May 27, 2025709.50p741.00p709.50p734.00p793,376
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.