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	712.00p on 19-02-2026 at 19:30:07
Change	-8.50p -1.18%
Buy	713.00p
Sell	711.00p

Last Trade:	Buy 216.00 at 712.00p
Day's Volume:	350,752
Last Close:	712.00p
Open:	700.00p
ISIN:	GB00BZ0D6727

Day's Range	700.00p - 730.00p
52wk Range:	582.50p - 1,190.00p
Market Capitalisation:	£840.06m
VWAP:	716.35503p
Shares in Issue:	117.99m

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*	216	712.00p	SI Trade	16:35:19 - 19-Feb-26
Buy*	33	712.00p	SI Trade	16:35:19 - 19-Feb-26
Buy*	300	712.00p	SI Trade	16:35:19 - 19-Feb-26
Buy*	33	712.00p	SI Trade	16:35:19 - 19-Feb-26
Buy*	369	712.00p	SI Trade	16:35:19 - 19-Feb-26
Buy*	129,682	712.00p	Suspected BUY Trade	16:35:19 - 19-Feb-26
Buy*	10	713.00p	Automatic Execution	16:29:59 - 19-Feb-26
Buy*	104	713.00p	Automatic Execution	16:29:58 - 19-Feb-26
Buy*	380	712.00p	Automatic Execution	16:29:40 - 19-Feb-26
Buy*	112	712.00p	Automatic Execution	16:29:40 - 19-Feb-26

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th Feb 2026 (Thu)	700.00	730.00	700.00	712.00	350,752
18th Feb 2026 (Wed)	720.00	721.50	701.00	720.50	480,021
17th Feb 2026 (Tue)	720.00	720.00	692.00	711.00	418,469
16th Feb 2026 (Mon)	723.50	729.50	700.00	700.50	394,450
13th Feb 2026 (Fri)	702.00	719.50	697.00	712.00	1,328,504
12th Feb 2026 (Thu)	733.00	735.00	699.00	699.50	1,423,113
11th Feb 2026 (Wed)	752.00	761.00	722.50	726.00	1,043,978
10th Feb 2026 (Tue)	747.00	786.50	737.50	768.50	835,484
9th Feb 2026 (Mon)	793.00	793.00	741.50	748.50	717,561
6th Feb 2026 (Fri)	800.00	800.00	739.50	770.00	694,127
5th Feb 2026 (Thu)	836.00	836.00	772.00	772.00	1,280,925
4th Feb 2026 (Wed)	837.50	840.00	792.00	803.00	1,532,889
3rd Feb 2026 (Tue)	918.50	918.50	838.50	839.00	447,297
2nd Feb 2026 (Mon)	896.00	925.00	892.50	917.00	396,389
30th Jan 2026 (Fri)	901.50	917.50	899.00	900.00	377,943
29th Jan 2026 (Thu)	900.00	925.00	899.00	901.50	246,117
28th Jan 2026 (Wed)	950.00	950.00	914.00	922.00	301,610
27th Jan 2026 (Tue)	980.00	980.00	919.50	919.50	285,111
26th Jan 2026 (Mon)	980.00	980.00	938.50	952.00	418,747
23rd Jan 2026 (Fri)	930.00	959.00	930.00	942.50	269,575
22nd Jan 2026 (Thu)	940.00	953.50	922.00	953.50	1,122,946
21st Jan 2026 (Wed)	980.00	980.00	915.50	915.50	353,438
20th Jan 2026 (Tue)	965.00	973.00	946.50	946.50	247,688
19th Jan 2026 (Mon)	990.50	1,004.00	971.00	971.00	249,791

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
18th Feb 2026 7:00 am	RNS	Transaction in Own Shares
17th Feb 2026 7:00 am	RNS	Transaction in Own Shares
16th Feb 2026 7:00 am	RNS	Transaction in Own Shares
13th Feb 2026 7:00 am	RNS	Transaction in Own Shares
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares
11th Feb 2026 7:00 am	RNS	Transaction in Own Shares
10th Feb 2026 7:00 am	RNS	Transaction in Own Shares
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares
6th Feb 2026 7:00 am	RNS	Transaction in Own Shares
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Kainos Group regulatory news

FTSE 100 Latest

Value10,627.04

Change-59.14