Kainos Group plc (LON:KNOS)
London
· Delayed Price · Currency is GBP · Price in GBX 841.00
+2.00 (0.24%)
Apr 29, 2026, 8:33 AM GMT
Kainos Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 843.00 | 848.00 | 826.50 | 839.00 | 839.00 | -0.47% | 219,475 |
| Apr 27, 2026 | 840.00 | 851.50 | 826.06 | 843.00 | 843.00 | 0.78% | 411,712 |
| Apr 24, 2026 | 872.00 | 872.00 | 821.50 | 836.50 | 836.50 | 0.30% | 344,312 |
| Apr 23, 2026 | 849.50 | 874.50 | 829.50 | 834.00 | 834.00 | -5.76% | 435,630 |
| Apr 22, 2026 | 908.00 | 913.50 | 878.48 | 885.00 | 885.00 | -3.12% | 956,395 |
| Apr 21, 2026 | 883.50 | 913.50 | 874.25 | 913.50 | 913.50 | 4.34% | 350,869 |
| Apr 20, 2026 | 908.50 | 908.50 | 856.00 | 875.50 | 875.50 | -0.28% | 403,330 |
| Apr 17, 2026 | 818.50 | 879.00 | 818.50 | 878.00 | 878.00 | 3.11% | 967,017 |
| Apr 16, 2026 | 825.50 | 856.50 | 822.50 | 851.50 | 851.50 | 3.27% | 315,533 |
| Apr 15, 2026 | 803.00 | 825.00 | 803.00 | 824.50 | 824.50 | 2.30% | 265,247 |
| Apr 14, 2026 | 775.00 | 807.50 | 767.75 | 806.00 | 806.00 | 5.02% | 257,433 |
| Apr 13, 2026 | 737.50 | 772.00 | 737.50 | 767.50 | 767.50 | 1.86% | 393,212 |
| Apr 10, 2026 | 750.00 | 774.00 | 746.50 | 753.50 | 753.50 | 0.40% | 481,422 |
| Apr 9, 2026 | 814.50 | 814.50 | 741.00 | 750.50 | 750.50 | -3.91% | 815,835 |
| Apr 8, 2026 | 770.00 | 800.00 | 770.00 | 781.00 | 781.00 | 1.96% | 220,872 |
| Apr 7, 2026 | 727.00 | 779.00 | 727.00 | 766.00 | 766.00 | 0.72% | 566,550 |
| Apr 2, 2026 | 760.00 | 765.00 | 732.08 | 760.50 | 760.50 | 1.13% | 375,303 |
| Apr 1, 2026 | 760.00 | 760.00 | 717.00 | 752.00 | 752.00 | 3.01% | 416,305 |
| Mar 31, 2026 | 696.50 | 733.00 | 696.50 | 730.00 | 730.00 | 2.96% | 635,780 |
| Mar 30, 2026 | 688.00 | 712.50 | 688.00 | 709.00 | 709.00 | 0.71% | 286,170 |
| Mar 27, 2026 | 736.00 | 736.00 | 699.50 | 704.00 | 704.00 | -0.64% | 262,656 |
| Mar 26, 2026 | 709.00 | 720.50 | 694.50 | 708.50 | 708.50 | -0.42% | 322,302 |
| Mar 25, 2026 | 718.50 | 732.50 | 704.00 | 711.50 | 711.50 | 0.64% | 272,627 |
| Mar 24, 2026 | 705.00 | 736.00 | 705.00 | 707.00 | 707.00 | -3.48% | 349,393 |
| Mar 23, 2026 | 726.00 | 759.50 | 709.50 | 732.50 | 732.50 | 0.83% | 415,983 |
| Mar 20, 2026 | 788.00 | 788.00 | 726.50 | 726.50 | 726.50 | -3.58% | 1,767,703 |
| Mar 19, 2026 | 738.50 | 757.00 | 734.50 | 753.50 | 753.50 | 1.28% | 208,204 |
| Mar 18, 2026 | 732.50 | 763.50 | 732.50 | 744.00 | 744.00 | -0.73% | 279,112 |
| Mar 17, 2026 | 780.50 | 780.50 | 740.00 | 749.50 | 749.50 | -1.12% | 355,437 |
| Mar 16, 2026 | 792.00 | 792.00 | 752.90 | 758.00 | 758.00 | -3.56% | 206,825 |
| Mar 13, 2026 | 770.00 | 793.00 | 757.50 | 786.00 | 786.00 | 3.01% | 327,383 |
| Mar 12, 2026 | 766.50 | 785.50 | 760.50 | 763.00 | 763.00 | -1.04% | 224,015 |
| Mar 11, 2026 | 758.50 | 796.00 | 758.50 | 771.00 | 771.00 | -2.90% | 244,310 |
| Mar 10, 2026 | 824.50 | 824.50 | 783.00 | 794.00 | 794.00 | -0.38% | 554,496 |
| Mar 9, 2026 | 800.00 | 806.00 | 792.50 | 797.00 | 797.00 | -2.33% | 479,099 |
| 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 | 708.00 | 686.00 | 704.50 | 704.50 | 0.86% | 441,069 |
| Feb 24, 2026 | 722.00 | 722.00 | 688.00 | 698.50 | 698.50 | -0.64% | 432,649 |
| Feb 23, 2026 | 725.00 | 733.00 | 696.82 | 703.00 | 703.00 | -1.88% | 307,776 |
| 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 | 769.00 | 722.50 | 726.00 | 726.00 | -5.53% | 1,044,001 |
| 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% | 418,768 |
| Jan 23, 2026 | 930.00 | 959.00 | 930.00 | 942.50 | 942.50 | -1.15% | 269,591 |
| 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 | 965.00 | 980.00 | 933.50 | 946.50 | 946.50 | -2.52% | 247,710 |
| Jan 19, 2026 | 990.50 | 1,009.00 | 971.00 | 971.00 | 971.00 | -2.90% | 249,815 |
| Jan 16, 2026 | 1,013.00 | 1,021.00 | 1,000.00 | 1,000.00 | 1,000.00 | -1.19% | 261,107 |
| 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% | 136,260 |
| 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% | 644,495 |
| 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% | 40,140 |
| Dec 23, 2025 | 1,017.00 | 1,025.00 | 1,003.00 | 1,013.00 | 1,013.00 | -0.78% | 137,029 |
| 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% | 731,098 |
| Dec 8, 2025 | 1,122.00 | 1,174.00 | 1,100.00 | 1,155.00 | 1,155.00 | 6.65% | 695,470 |
| Dec 5, 2025 | 1,100.00 | 1,100.00 | 1,067.00 | 1,083.00 | 1,083.00 | -0.55% | 380,353 |
| 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 |