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 |
| Sep 26, 2025 | 909.00 | 909.00 | 882.50 | 893.00 | 866.20 | 0.28% | 197,105 |
| Sep 25, 2025 | 871.00 | 906.50 | 871.00 | 890.50 | 863.77 | -0.06% | 176,194 |
| Sep 24, 2025 | 879.00 | 906.00 | 870.00 | 891.00 | 864.26 | 1.25% | 296,739 |
| Sep 23, 2025 | 850.00 | 884.00 | 850.00 | 880.00 | 853.59 | 1.27% | 343,234 |
| Sep 22, 2025 | 866.50 | 879.00 | 855.00 | 869.00 | 842.92 | 0.29% | 608,973 |
| Sep 19, 2025 | 899.50 | 899.50 | 866.50 | 866.50 | 840.49 | -1.92% | 757,892 |
| Sep 18, 2025 | 890.00 | 902.00 | 883.50 | 883.50 | 856.98 | -0.28% | 625,645 |
| Sep 17, 2025 | 872.00 | 888.00 | 872.00 | 886.00 | 859.41 | 1.84% | 620,297 |
| Sep 16, 2025 | 889.00 | 898.00 | 868.00 | 870.00 | 843.89 | -1.75% | 557,858 |
| Sep 15, 2025 | 878.00 | 902.00 | 874.00 | 885.50 | 858.92 | -0.95% | 287,852 |
| Sep 12, 2025 | 896.50 | 907.50 | 886.85 | 894.00 | 867.17 | 0.22% | 270,833 |
| Sep 11, 2025 | 905.00 | 905.00 | 887.50 | 892.00 | 865.23 | -0.28% | 173,330 |
| Sep 10, 2025 | 922.00 | 929.00 | 894.50 | 894.50 | 867.65 | -2.98% | 562,976 |
| Sep 9, 2025 | 893.50 | 923.00 | 893.00 | 922.00 | 894.33 | 3.02% | 475,758 |
| Sep 8, 2025 | 879.00 | 902.50 | 877.50 | 895.00 | 868.14 | 2.11% | 320,559 |
| Sep 5, 2025 | 850.00 | 877.50 | 850.00 | 876.50 | 850.19 | 1.15% | 361,463 |
| Sep 4, 2025 | 859.50 | 875.50 | 855.55 | 866.50 | 840.49 | 0.64% | 173,167 |
| Sep 3, 2025 | 856.00 | 868.50 | 829.50 | 861.00 | 835.16 | 0.82% | 302,630 |
| Sep 2, 2025 | 868.50 | 868.91 | 796.60 | 854.00 | 828.37 | -1.39% | 1,557,446 |
| Sep 1, 2025 | 767.00 | 870.50 | 767.00 | 866.00 | 840.01 | 22.49% | 1,323,371 |
| Aug 29, 2025 | 696.00 | 709.00 | 694.27 | 707.00 | 685.78 | 1.73% | 762,482 |
| Aug 28, 2025 | 692.00 | 710.00 | 691.50 | 695.00 | 674.14 | 0.07% | 487,636 |
| Aug 27, 2025 | 709.50 | 709.50 | 689.50 | 694.50 | 673.66 | -0.14% | 186,140 |
| Aug 26, 2025 | 690.50 | 718.00 | 690.50 | 695.50 | 674.63 | -3.67% | 310,702 |
| Aug 22, 2025 | 718.00 | 725.50 | 713.00 | 722.00 | 700.33 | 0.84% | 181,937 |
| Aug 21, 2025 | 707.50 | 725.00 | 706.00 | 716.00 | 694.51 | 0.92% | 187,728 |
| Aug 20, 2025 | 691.00 | 709.50 | 686.50 | 709.50 | 688.20 | 2.23% | 252,798 |
| Aug 19, 2025 | 680.50 | 699.00 | 680.50 | 694.00 | 673.17 | 1.02% | 1,365,181 |
| Aug 18, 2025 | 681.50 | 693.00 | 681.50 | 687.00 | 666.38 | -0.15% | 167,133 |
| Aug 15, 2025 | 689.00 | 694.50 | 686.00 | 688.00 | 667.35 | 0.73% | 138,505 |
| Aug 14, 2025 | 681.00 | 694.50 | 681.00 | 683.00 | 662.50 | -0.87% | 125,569 |
| Aug 13, 2025 | 694.50 | 696.00 | 687.50 | 689.00 | 668.32 | - | 195,035 |
| Aug 12, 2025 | 730.00 | 730.00 | 684.34 | 689.00 | 668.32 | -1.01% | 218,599 |
| Aug 11, 2025 | 710.00 | 715.00 | 695.50 | 696.00 | 675.11 | -2.04% | 149,873 |
| Aug 8, 2025 | 730.00 | 730.00 | 697.50 | 710.50 | 689.17 | 0.21% | 153,595 |
| Aug 7, 2025 | 686.00 | 714.50 | 686.00 | 709.00 | 687.72 | 0.93% | 173,802 |
| Aug 6, 2025 | 700.00 | 721.50 | 699.97 | 702.50 | 681.41 | -0.92% | 143,941 |
| Aug 5, 2025 | 707.50 | 713.50 | 705.00 | 709.00 | 687.72 | 0.71% | 144,915 |
| Aug 4, 2025 | 715.00 | 733.00 | 703.50 | 704.00 | 682.87 | -1.88% | 204,519 |
| Aug 1, 2025 | 755.00 | 755.00 | 717.50 | 717.50 | 695.96 | -3.04% | 176,138 |
| Jul 31, 2025 | 715.00 | 750.00 | 715.00 | 740.00 | 717.79 | 1.30% | 194,224 |
| Jul 30, 2025 | 728.00 | 736.82 | 725.00 | 730.50 | 708.57 | 0.34% | 126,548 |
| Jul 29, 2025 | 730.00 | 738.00 | 725.41 | 728.00 | 706.15 | -0.27% | 191,139 |
| Jul 28, 2025 | 725.00 | 737.50 | 725.00 | 730.00 | 708.09 | 1.32% | 158,014 |
| Jul 25, 2025 | 700.00 | 726.70 | 700.00 | 720.50 | 698.87 | -0.48% | 172,649 |
| Jul 24, 2025 | 724.00 | 727.00 | 716.50 | 724.00 | 702.27 | 0.77% | 173,686 |
| Jul 23, 2025 | 728.00 | 733.50 | 717.00 | 718.50 | 696.93 | -0.55% | 190,224 |
| Jul 22, 2025 | 752.50 | 752.50 | 711.00 | 722.50 | 700.81 | -0.41% | 240,230 |
| Jul 21, 2025 | 733.50 | 736.25 | 722.50 | 725.50 | 703.72 | -1.16% | 179,356 |
| Jul 18, 2025 | 758.00 | 758.00 | 728.50 | 734.00 | 711.97 | - | 130,240 |