Kainos Group plc (LON:KNOS)
London
· Delayed Price · Currency is GBP · Price in GBX 816.00
+38.50 (4.95%)
At close: Mar 6, 2026
Kainos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 780.00 | 816.00 | 780.00 | 816.00 | 816.00 | 4.95% | 788,850 |
| Mar 5, 2026 | 764.50 | 803.00 | 750.00 | 777.50 | 777.50 | 3.39% | 427,551 |
| Mar 4, 2026 | 744.00 | 760.50 | 738.00 | 752.00 | 752.00 | 2.31% | 297,207 |
| Mar 3, 2026 | 775.50 | 775.50 | 720.00 | 735.00 | 735.00 | -1.21% | 194,350 |
| Mar 2, 2026 | 758.00 | 767.00 | 730.00 | 744.00 | 744.00 | -1.46% | 244,860 |
| Feb 27, 2026 | 762.50 | 770.50 | 749.50 | 755.00 | 755.00 | -0.92% | 383,176 |
| Feb 26, 2026 | 710.00 | 770.50 | 702.00 | 762.00 | 762.00 | 8.16% | 438,088 |
| Feb 25, 2026 | 700.00 | 707.50 | 686.00 | 704.50 | 704.50 | 0.86% | 441,068 |
| Feb 24, 2026 | 722.00 | 722.00 | 688.00 | 698.50 | 698.50 | -0.64% | 432,649 |
| Feb 23, 2026 | 725.00 | 725.50 | 697.50 | 703.00 | 703.00 | -1.88% | 307,771 |
| Feb 20, 2026 | 732.00 | 732.00 | 708.00 | 716.50 | 716.50 | 0.63% | 386,697 |
| Feb 19, 2026 | 700.00 | 730.00 | 700.00 | 712.00 | 712.00 | -1.18% | 350,769 |
| Feb 18, 2026 | 720.00 | 721.50 | 698.50 | 720.50 | 720.50 | 1.34% | 480,037 |
| Feb 17, 2026 | 720.00 | 720.00 | 691.52 | 711.00 | 711.00 | 1.50% | 418,493 |
| Feb 16, 2026 | 723.50 | 734.50 | 700.00 | 700.50 | 700.50 | -1.62% | 394,480 |
| Feb 13, 2026 | 702.00 | 719.50 | 696.10 | 712.00 | 712.00 | 1.79% | 1,328,530 |
| Feb 12, 2026 | 733.00 | 735.00 | 699.00 | 699.50 | 699.50 | -3.65% | 1,423,137 |
| Feb 11, 2026 | 752.00 | 761.00 | 722.50 | 726.00 | 726.00 | -5.53% | 1,043,997 |
| Feb 10, 2026 | 747.00 | 786.75 | 737.25 | 768.50 | 768.50 | 2.67% | 835,513 |
| Feb 9, 2026 | 793.00 | 793.00 | 741.50 | 748.50 | 748.50 | -2.79% | 717,596 |
| Feb 6, 2026 | 800.00 | 800.00 | 738.02 | 770.00 | 770.00 | -0.26% | 694,162 |
| Feb 5, 2026 | 836.00 | 836.00 | 772.00 | 772.00 | 772.00 | -3.86% | 1,280,943 |
| Feb 4, 2026 | 837.50 | 855.50 | 792.00 | 803.00 | 803.00 | -4.29% | 1,532,932 |
| Feb 3, 2026 | 918.50 | 919.00 | 838.50 | 839.00 | 839.00 | -8.51% | 447,322 |
| Feb 2, 2026 | 896.00 | 925.00 | 892.50 | 917.00 | 917.00 | 1.89% | 396,446 |
| Jan 30, 2026 | 901.50 | 919.00 | 899.00 | 900.00 | 900.00 | -0.17% | 377,959 |
| Jan 29, 2026 | 900.00 | 935.50 | 899.00 | 901.50 | 901.50 | -2.22% | 246,137 |
| Jan 28, 2026 | 950.00 | 950.00 | 914.00 | 922.00 | 922.00 | 0.27% | 301,634 |
| Jan 27, 2026 | 980.00 | 980.00 | 919.50 | 919.50 | 919.50 | -3.41% | 285,132 |
| Jan 26, 2026 | 980.00 | 980.00 | 938.50 | 952.00 | 952.00 | 1.01% | 418,767 |
| Jan 23, 2026 | 930.00 | 959.00 | 930.00 | 942.50 | 942.50 | -1.15% | 269,588 |
| Jan 22, 2026 | 940.00 | 960.00 | 922.00 | 953.50 | 953.50 | 4.15% | 1,122,964 |
| Jan 21, 2026 | 980.00 | 980.00 | 915.50 | 915.50 | 915.50 | -3.28% | 353,456 |
| Jan 20, 2026 | 980.00 | 973.00 | 946.50 | 946.50 | 946.50 | -2.52% | 247,709 |
| Jan 19, 2026 | 990.50 | 1,009.00 | 971.00 | 971.00 | 971.00 | -2.90% | 249,815 |
| Jan 16, 2026 | 1,013.00 | 1,019.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.19% | 261,105 |
| Jan 15, 2026 | 1,005.00 | 1,018.50 | 995.50 | 1,012.00 | 1,012.00 | 1.25% | 670,187 |
| Jan 14, 2026 | 1,011.00 | 1,015.00 | 988.50 | 999.50 | 999.50 | -1.53% | 312,453 |
| Jan 13, 2026 | 1,020.00 | 1,020.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.50% | 136,256 |
| Jan 12, 2026 | 1,001.00 | 1,039.80 | 1,001.00 | 1,010.00 | 1,010.00 | -1.17% | 136,109 |
| Jan 9, 2026 | 1,001.00 | 1,028.00 | 1,001.00 | 1,022.00 | 1,022.00 | -0.20% | 64,019 |
| Jan 8, 2026 | 1,028.00 | 1,032.00 | 1,002.00 | 1,024.00 | 1,024.00 | 1.49% | 128,527 |
| Jan 7, 2026 | 1,000.00 | 1,017.00 | 996.50 | 1,009.00 | 1,009.00 | 1.15% | 107,067 |
| Jan 6, 2026 | 997.00 | 1,001.00 | 984.50 | 997.50 | 997.50 | 0.05% | 176,327 |
| Jan 5, 2026 | 994.50 | 1,009.00 | 984.50 | 997.00 | 997.00 | 0.45% | 265,397 |
| Jan 2, 2026 | 1,027.00 | 1,027.00 | 988.00 | 992.50 | 992.50 | -1.15% | 644,494 |
| Dec 31, 2025 | 1,039.00 | 1,039.00 | 997.50 | 1,004.00 | 1,004.00 | -0.89% | 51,297 |
| Dec 30, 2025 | 969.50 | 1,018.40 | 969.50 | 1,013.00 | 1,013.00 | 0.50% | 46,003 |
| Dec 29, 2025 | 1,001.00 | 1,019.00 | 1,001.00 | 1,008.00 | 1,008.00 | -0.59% | 132,889 |
| Dec 24, 2025 | 1,001.00 | 1,016.00 | 1,001.00 | 1,014.00 | 1,014.00 | 0.10% | 40,138 |
| Dec 23, 2025 | 1,017.00 | 1,022.00 | 1,003.00 | 1,013.00 | 1,013.00 | -0.78% | 137,027 |
| Dec 22, 2025 | 1,050.00 | 1,050.00 | 1,017.00 | 1,021.00 | 1,021.00 | -1.54% | 150,122 |
| Dec 19, 2025 | 1,035.00 | 1,050.00 | 1,028.00 | 1,037.00 | 1,037.00 | -1.14% | 388,486 |
| Dec 18, 2025 | 1,023.00 | 1,058.00 | 1,023.00 | 1,049.00 | 1,049.00 | -0.29% | 175,130 |
| Dec 17, 2025 | 1,040.00 | 1,073.00 | 1,029.00 | 1,052.00 | 1,052.00 | -0.85% | 917,727 |
| Dec 16, 2025 | 1,065.00 | 1,100.20 | 1,042.00 | 1,061.00 | 1,061.00 | -0.47% | 150,341 |
| Dec 15, 2025 | 1,060.00 | 1,081.00 | 1,060.00 | 1,066.00 | 1,066.00 | 0.57% | 260,880 |
| Dec 12, 2025 | 1,060.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,060.00 | -2.03% | 261,858 |
| Dec 11, 2025 | 1,060.00 | 1,102.00 | 1,060.00 | 1,082.00 | 1,082.00 | -1.46% | 517,953 |
| Dec 10, 2025 | 1,139.00 | 1,170.00 | 1,098.00 | 1,098.00 | 1,098.00 | -7.73% | 397,322 |
| Dec 9, 2025 | 1,164.00 | 1,190.00 | 1,147.00 | 1,190.00 | 1,190.00 | 3.03% | 672,374 |
| Dec 8, 2025 | 1,122.00 | 1,174.00 | 1,100.00 | 1,155.00 | 1,155.00 | 6.65% | 695,119 |
| 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 |