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	878.00p on 17-04-2026 at 18:50:08
Change	26.50p 3.11%
Buy	877.00p
Sell	875.00p

Last Trade:	Buy 2,842.00 at 878.00p
Day's Volume:	966,984
Last Close:	878.00p
Open:	818.50p
ISIN:	GB00BZ0D6727

Day's Range	818.50p - 879.00p
52wk Range:	680.50p - 1,190.00p
Market Capitalisation:	£1.03b
VWAP:	843.65827p
Shares in Issue:	116.82m

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*	2,842	878.00p	SI Trade	16:35:14 - 17-Apr-26
Buy*	197,075	878.00p	Suspected BUY Trade	16:35:14 - 17-Apr-26
Buy*	101	876.50p	Automatic Execution	16:29:51 - 17-Apr-26
Buy*	183	877.00p	Automatic Execution	16:29:51 - 17-Apr-26
Buy*	52	877.00p	Automatic Execution	16:29:51 - 17-Apr-26
Buy*	48	877.00p	Automatic Execution	16:29:51 - 17-Apr-26
Buy*	192	877.00p	Automatic Execution	16:29:51 - 17-Apr-26
Buy*	74	876.50p	Automatic Execution	16:29:51 - 17-Apr-26
Buy*	74	875.50p	Automatic Execution	16:28:48 - 17-Apr-26
Buy*	105	875.00p	Automatic Execution	16:28:47 - 17-Apr-26

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2026 (Fri)	818.50	879.00	818.50	878.00	966,984
16th Apr 2026 (Thu)	825.50	856.50	822.50	851.50	315,506
15th Apr 2026 (Wed)	803.00	824.50	803.00	824.50	265,220
14th Apr 2026 (Tue)	775.00	807.50	768.50	806.00	257,410
13th Apr 2026 (Mon)	737.50	772.00	737.50	767.50	393,193
10th Apr 2026 (Fri)	750.00	774.00	746.50	753.50	481,404
9th Apr 2026 (Thu)	814.50	814.50	741.00	750.50	818,446
8th Apr 2026 (Wed)	770.00	800.00	770.00	781.00	220,856
7th Apr 2026 (Tue)	727.00	779.00	727.00	766.00	566,521
6th Apr 2026 (Mon)	760.50	760.50	760.50	760.50	0
3rd Apr 2026 (Fri)	760.50	760.50	760.50	760.50	0
2nd Apr 2026 (Thu)	760.00	765.00	737.00	760.50	375,284
1st Apr 2026 (Wed)	760.00	760.00	717.00	752.00	416,273
31st Mar 2026 (Tue)	696.50	733.00	696.50	730.00	635,766
30th Mar 2026 (Mon)	688.00	712.50	688.00	709.00	286,147
27th Mar 2026 (Fri)	736.00	736.00	700.00	704.00	262,639
26th Mar 2026 (Thu)	709.00	720.50	694.50	708.50	322,281
25th Mar 2026 (Wed)	718.50	732.50	704.00	711.50	272,608
24th Mar 2026 (Tue)	705.00	736.00	705.00	707.00	349,385
23rd Mar 2026 (Mon)	726.00	759.00	711.00	732.50	415,952
20th Mar 2026 (Fri)	788.00	788.00	726.50	726.50	1,767,690
19th Mar 2026 (Thu)	738.50	757.00	734.50	753.50	208,191
18th Mar 2026 (Wed)	732.50	763.50	732.50	744.00	279,101

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
14th Apr 2026 7:00 am	RNS	Transaction in Own Shares
8th Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 10:22 am	RNS	Total Voting Rights
31st Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Mar 2026 5:10 pm	RNS	Director Declaration
24th Mar 2026 7:00 am	RNS	Transaction in Own Shares
18th Mar 2026 3:16 pm	RNS	Notification of Major Holdings
17th Mar 2026 11:28 am	RNS	Director/PDMR shareholdings
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares
17th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Kainos Group regulatory news

FTSE 100 Latest

Value10,667.63

Change77.64