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	756.00p on 06-05-2025 at 10:39:33
Change	0.50p 0.07%
Buy	756.50p
Sell	755.50p
Buy / Sell KNOS Shares

Last Trade:	Sell 210.00 at 756.00p
Day's Volume:	33,095
Last Close:	755.50p
Open:	780.00p
ISIN:	GB00BZ0D6727

Day's Range	752.00p - 780.00p
52wk Range:	582.50p - 1,288.00p
Market Capitalisation:	£922m
VWAP:	758.33632p
Shares in Issue:	122m

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
Sell*	210	756.00p	Automatic Execution	11:36:40 - 06-May-25
Sell*	197	756.00p	Automatic Execution	11:36:40 - 06-May-25
Buy*	10	756.00p	Automatic Execution	11:16:56 - 06-May-25
Buy*	116	756.00p	Automatic Execution	11:16:56 - 06-May-25
Buy*	17	756.00p	Automatic Execution	11:16:56 - 06-May-25
Sell*	100	754.676p	Ordinary	11:09:46 - 06-May-25
Sell*	108	755.50p	Automatic Execution	11:05:25 - 06-May-25
Sell*	100	755.50p	Automatic Execution	11:05:25 - 06-May-25
Buy*	100	756.00p	Automatic Execution	11:03:57 - 06-May-25
Buy*	200	756.00p	Automatic Execution	11:03:57 - 06-May-25

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2025 (Mon)	755.50	755.50	755.50	755.50	0
2nd May 2025 (Fri)	714.50	762.00	714.50	755.50	204,383
1st May 2025 (Thu)	728.50	755.50	728.00	749.00	89,478
30th Apr 2025 (Wed)	731.50	741.50	719.50	731.50	656,713
29th Apr 2025 (Tue)	719.00	730.50	718.00	728.00	314,684
28th Apr 2025 (Mon)	707.00	726.50	707.00	714.00	635,648
25th Apr 2025 (Fri)	718.00	718.50	700.50	700.50	629,383
24th Apr 2025 (Thu)	704.00	714.50	690.00	707.00	220,903
23rd Apr 2025 (Wed)	715.00	727.00	711.50	711.50	305,706
22nd Apr 2025 (Tue)	690.00	709.00	685.00	702.00	478,850
21st Apr 2025 (Mon)	702.50	702.50	702.50	702.50	0
18th Apr 2025 (Fri)	702.50	702.50	702.50	702.50	0
17th Apr 2025 (Thu)	703.00	707.50	696.50	702.50	143,286
16th Apr 2025 (Wed)	695.00	703.00	679.50	702.00	145,615
15th Apr 2025 (Tue)	679.50	705.00	679.50	698.50	480,646
14th Apr 2025 (Mon)	689.50	710.00	654.50	676.50	786,359
11th Apr 2025 (Fri)	641.50	647.50	620.50	635.50	456,349
10th Apr 2025 (Thu)	651.00	663.00	630.50	637.00	329,280
9th Apr 2025 (Wed)	610.00	620.00	594.50	597.00	379,241
8th Apr 2025 (Tue)	608.00	630.50	604.50	629.50	386,881
7th Apr 2025 (Mon)	605.00	635.50	582.50	592.50	542,636

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
2nd May 2025 7:00 am	RNS	Transaction in Own Shares
1st May 2025 12:03 pm	RNS	Total Voting Rights
1st May 2025 7:00 am	RNS	Transaction in Own Shares
30th Apr 2025 7:00 am	RNS	Transaction in Own Shares
29th Apr 2025 7:00 am	RNS	Transaction in Own Shares
28th Apr 2025 7:00 am	RNS	Transaction in Own Shares
25th Apr 2025 7:00 am	RNS	Transaction in Own Shares
24th Apr 2025 7:00 am	RNS	Transaction in Own Shares
23rd Apr 2025 7:00 am	RNS	Transaction in Own Shares
22nd Apr 2025 7:00 am	RNS	Transaction in Own Shares

See more Kainos Group regulatory news

FTSE 100 Latest

Value8,578.76

Change-17.59