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	766.50p on 13-05-2026 at 16:30:00
Change	-18.00p -2.29%
Buy	769.50p
Sell	767.50p

Last Trade:	Unknown 14,100.00 at 771.038p
Day's Volume:	359,325
Last Close:	766.50p
Open:	780.00p
ISIN:	GB00BZ0D6727

Day's Range	761.50p - 794.50p
52wk Range:	680.50p - 1,190.00p
Market Capitalisation:	£885.79m
VWAP:	773.34749p
Shares in Issue:	115.56m

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*	14,100	771.038p	OTC Trade	16:59:13 - 13-May-26
Sell*	159	766.50p	SI Trade Suspected SELL Trade	16:49:29 - 13-May-26
Sell*	82,446	766.50p	Uncrossing Trade	16:35:12 - 13-May-26
Sell*	2	767.50p	Automatic Execution	16:29:56 - 13-May-26
Sell*	69	767.50p	SI Trade	16:29:51 - 13-May-26
Sell*	327	767.00p	Automatic Execution	16:29:51 - 13-May-26
Sell*	872	767.00p	Automatic Execution	16:29:51 - 13-May-26
Sell*	698	767.00p	Automatic Execution	16:29:51 - 13-May-26
Sell*	344	768.00p	Automatic Execution	16:29:51 - 13-May-26
Sell*	118	768.00p	Automatic Execution	16:29:51 - 13-May-26

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	798.00	798.00	768.50	784.50	426,097
11th May 2026 (Mon)	848.50	848.50	804.00	810.50	346,609
8th May 2026 (Fri)	812.00	832.50	805.50	813.00	363,225
7th May 2026 (Thu)	851.50	851.50	810.50	827.50	781,477
6th May 2026 (Wed)	836.00	846.00	810.00	813.00	1,355,354
5th May 2026 (Tue)	823.00	852.50	810.00	827.50	904,658
4th May 2026 (Mon)	830.00	830.00	830.00	830.00	0
1st May 2026 (Fri)	842.00	842.00	823.00	830.00	326,368
30th Apr 2026 (Thu)	817.00	837.00	815.00	831.50	446,907
29th Apr 2026 (Wed)	826.50	846.50	821.00	827.50	439,962
28th Apr 2026 (Tue)	843.00	845.50	827.50	839.00	219,456
27th Apr 2026 (Mon)	840.00	850.50	837.50	843.00	411,675
24th Apr 2026 (Fri)	872.00	872.00	821.50	836.50	344,286
23rd Apr 2026 (Thu)	849.50	864.50	829.50	834.00	435,505
22nd Apr 2026 (Wed)	908.00	911.00	878.50	885.00	956,373
21st Apr 2026 (Tue)	883.50	913.50	874.50	913.50	350,884
20th Apr 2026 (Mon)	908.50	908.50	856.00	875.50	403,177
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

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
12th May 2026 7:00 am	RNS	Transaction in Own Shares
6th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 11:06 am	RNS	Total Voting Rights
28th Apr 2026 1:38 pm	RNS	Board and Board Committee Changes
28th Apr 2026 7:00 am	RNS	Transaction in Own Shares
21st Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Year-end Trading Update
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

See more Kainos Group regulatory news

FTSE 100 Latest

Value10,325.35

Change60.03