Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Kainos Group (KNOS) Share Price

Intraday
Historical

Price	781.00p on 03-07-2026 at 18:25:12
Change	-21.00p -2.62%
Buy	781.50p
Sell	778.50p

Last Trade:	Buy 386.00 at 781.00p
Day's Volume:	167,153
Last Close:	781.00p
Open:	806.00p
ISIN:	GB00BZ0D6727

Day's Range	778.50p - 806.00p
52wk Range:	680.50p - 1,190.00p
Market Capitalisation:	£900.45m
VWAP:	783.87082p
Shares in Issue:	115.29m

Sector: Software and Computing

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Kainos Group (KNOS) Latest Trades
Buy*	386	781.00p	SI Trade	16:35:08 - 03-Jul-26
Buy*	1,056	781.00p	SI Trade	16:35:08 - 03-Jul-26
Buy*	527	781.00p	Automatic Execution	16:35:08 - 03-Jul-26
Buy*	66	781.00p	Automatic Execution	16:35:08 - 03-Jul-26
Buy*	57,457	781.00p	Suspected BUY Trade	16:35:08 - 03-Jul-26
Sell*	167	778.50p	Automatic Execution	16:29:51 - 03-Jul-26
Sell*	98	778.50p	Automatic Execution	16:29:51 - 03-Jul-26
Sell*	26	779.00p	Automatic Execution	16:29:18 - 03-Jul-26
Sell*	88	779.50p	Automatic Execution	16:29:18 - 03-Jul-26
Sell*	44	779.50p	Automatic Execution	16:29:18 - 03-Jul-26

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Jul 2026 (Fri)	806.00	806.00	778.50	781.00	167,153
2nd Jul 2026 (Thu)	827.00	827.00	802.00	802.00	313,324
1st Jul 2026 (Wed)	770.00	826.00	761.00	819.00	463,129
30th Jun 2026 (Tue)	785.00	785.00	766.00	767.00	394,782
29th Jun 2026 (Mon)	770.00	789.50	768.50	783.50	688,161
26th Jun 2026 (Fri)	754.00	772.50	736.00	769.50	188,252
25th Jun 2026 (Thu)	818.00	818.00	762.00	765.00	352,341
24th Jun 2026 (Wed)	768.00	782.00	766.50	780.00	301,440
23rd Jun 2026 (Tue)	784.00	799.00	782.00	787.00	501,767
22nd Jun 2026 (Mon)	793.50	798.00	769.50	775.50	288,705
19th Jun 2026 (Fri)	795.00	798.50	783.50	791.50	388,529
18th Jun 2026 (Thu)	822.50	830.00	769.00	790.00	211,573
17th Jun 2026 (Wed)	855.00	855.00	821.00	833.00	249,918
16th Jun 2026 (Tue)	831.50	838.50	814.50	821.50	235,982
15th Jun 2026 (Mon)	869.00	869.00	806.50	820.50	201,713
12th Jun 2026 (Fri)	829.50	831.50	815.00	822.00	214,246
11th Jun 2026 (Thu)	810.00	832.50	808.00	815.50	233,333
10th Jun 2026 (Wed)	844.50	844.50	816.00	829.50	225,632
9th Jun 2026 (Tue)	851.00	851.00	826.00	826.00	373,655
8th Jun 2026 (Mon)	821.00	860.00	821.00	849.00	163,139
5th Jun 2026 (Fri)	900.00	900.00	849.50	849.50	150,696

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
1st Jul 2026 4:40 pm	RNS	Director/PDMR Shareholding
1st Jul 2026 11:57 am	RNS	Director/PDMR Shareholding
1st Jul 2026 10:48 am	RNS	Total Voting Rights
8th Jun 2026 4:04 pm	RNS	Notification of Transactions of Director/PDMR
4th Jun 2026 11:31 am	RNS	Director / PDMR shareholdings
1st Jun 2026 10:27 am	RNS	Total Voting Rights
18th May 2026 7:00 am	RNS	Full Year Results
18th May 2026 7:00 am	RNS	Transaction in Own Shares
12th May 2026 7:00 am	RNS	Transaction in Own Shares
6th May 2026 7:00 am	RNS	Transaction in Own Shares

See more Kainos Group regulatory news

FTSE 100 Latest

Value10,679.03

Change26.16