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	706.00p on 08-08-2025 at 07:16:40
Change	-3.00p -0.42%
Buy	707.50p
Sell	705.00p

Last Trade:	Unknown 0.00 at 707.50p
Day's Volume:	2,332
Last Close:	709.00p
Open:	730.00p
ISIN:	GB00BZ0D6727

Day's Range	706.00p - 730.00p
52wk Range:	582.50p - 1,120.00p
Market Capitalisation:	£847.18m
VWAP:	707.63744p
Shares in Issue:	120.00m

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
Unknown*	0	707.50p	SI Trade	08:14:32 - 08-Aug-25
Buy*	100	706.4992p	Ordinary	08:13:01 - 08-Aug-25
Sell*	117	706.00p	Automatic Execution	08:13:01 - 08-Aug-25
Sell*	738	706.807p	Ordinary	08:08:42 - 08-Aug-25
Sell*	9	706.8147p	Ordinary	08:06:36 - 08-Aug-25
Sell*	708	707.045p	Ordinary	08:05:28 - 08-Aug-25
Sell*	12	707.50p	Automatic Execution	08:04:46 - 08-Aug-25
Sell*	116	707.50p	Automatic Execution	08:04:46 - 08-Aug-25
Buy*	19	706.50p	SI Trade	08:04:36 - 08-Aug-25
Sell*	39	706.00p	SI Trade	08:04:34 - 08-Aug-25

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	686.00	714.50	686.00	709.00	173,783
6th Aug 2025 (Wed)	700.00	713.00	700.00	702.50	143,926
5th Aug 2025 (Tue)	707.50	713.50	705.00	709.00	144,900
4th Aug 2025 (Mon)	715.00	724.50	703.50	704.00	204,494
1st Aug 2025 (Fri)	755.00	755.00	717.50	717.50	176,115
31st Jul 2025 (Thu)	715.00	750.00	715.00	740.00	194,208
30th Jul 2025 (Wed)	728.00	736.00	725.00	730.50	126,536
29th Jul 2025 (Tue)	730.00	737.00	727.00	728.00	191,124
28th Jul 2025 (Mon)	725.00	737.50	725.00	730.00	157,987
25th Jul 2025 (Fri)	700.00	724.50	700.00	720.50	172,631
24th Jul 2025 (Thu)	724.00	727.00	716.50	724.00	173,669
23rd Jul 2025 (Wed)	728.00	733.50	717.50	718.50	190,213
22nd Jul 2025 (Tue)	752.50	752.50	711.50	722.50	240,207
21st Jul 2025 (Mon)	733.50	736.00	722.50	725.50	179,333
18th Jul 2025 (Fri)	758.00	758.00	728.50	734.00	130,227
17th Jul 2025 (Thu)	730.00	735.00	727.00	734.00	126,919
16th Jul 2025 (Wed)	720.00	730.50	720.00	723.50	128,580
15th Jul 2025 (Tue)	711.00	738.50	711.00	728.50	238,143
14th Jul 2025 (Mon)	702.00	729.50	702.00	719.50	215,483
11th Jul 2025 (Fri)	715.00	718.00	710.50	712.50	478,941
10th Jul 2025 (Thu)	768.00	768.00	719.00	720.00	291,364
9th Jul 2025 (Wed)	738.00	743.00	731.00	735.00	350,002
8th Jul 2025 (Tue)	728.50	744.50	728.50	740.50	284,361

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
7th Aug 2025 7:00 am	RNS	Transaction in Own Shares
6th Aug 2025 7:00 am	RNS	Transaction in Own Shares
5th Aug 2025 7:00 am	RNS	Transaction in Own Shares
4th Aug 2025 7:00 am	RNS	Transaction in Own Shares
1st Aug 2025 10:44 am	RNS	Total Voting Rights
1st Aug 2025 7:00 am	RNS	Transaction in Own Shares
31st Jul 2025 7:00 am	RNS	Transaction in Own Shares
30th Jul 2025 7:00 am	RNS	Transaction in Own Shares
29th Jul 2025 7:00 am	RNS	Transaction in Own Shares
28th Jul 2025 7:00 am	RNS	Transaction in Own Shares

See more Kainos Group regulatory news

FTSE 100 Latest

Value9,118.34

Change17.57