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	901.50p on 29-01-2026 at 18:30:07
Change	-20.50p -2.22%
Buy	905.00p
Sell	903.50p

Last Trade:	Sell 68.00 at 901.50p
Day's Volume:	246,117
Last Close:	901.50p
Open:	900.00p
ISIN:	GB00BZ0D6727

Day's Range	899.00p - 925.00p
52wk Range:	582.50p - 1,190.00p
Market Capitalisation:	£1.07b
VWAP:	909.7852p
Shares in Issue:	118.27m

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*	68	901.50p	Automatic Execution	16:36:45 - 29-Jan-26
Sell*	715	901.50p	Automatic Execution	16:36:43 - 29-Jan-26
Sell*	357	901.50p	Automatic Execution	16:36:41 - 29-Jan-26
Sell*	357	901.50p	Automatic Execution	16:36:39 - 29-Jan-26
Sell*	357	901.50p	Automatic Execution	16:36:37 - 29-Jan-26
Sell*	357	901.50p	Automatic Execution	16:36:35 - 29-Jan-26
Sell*	357	901.50p	Automatic Execution	16:36:33 - 29-Jan-26
Sell*	357	901.50p	Automatic Execution	16:36:31 - 29-Jan-26
Sell*	357	901.50p	Automatic Execution	16:36:29 - 29-Jan-26
Sell*	357	901.50p	Automatic Execution	16:36:27 - 29-Jan-26

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Jan 2026 (Fri)	1,013.00	1,019.00	1,000.00	1,000.00	261,074
15th Jan 2026 (Thu)	1,005.00	1,018.00	995.50	1,012.00	670,166
14th Jan 2026 (Wed)	1,011.00	1,013.00	988.50	999.50	312,430
13th Jan 2026 (Tue)	1,020.00	1,020.00	1,005.00	1,015.00	136,240
12th Jan 2026 (Mon)	1,001.00	1,020.00	1,001.00	1,010.00	136,074
9th Jan 2026 (Fri)	1,001.00	1,028.00	1,001.00	1,022.00	63,996
8th Jan 2026 (Thu)	1,028.00	1,031.00	1,005.00	1,024.00	128,517
7th Jan 2026 (Wed)	1,000.00	1,017.00	997.50	1,009.00	107,049
6th Jan 2026 (Tue)	997.00	1,001.00	984.50	997.50	176,319
5th Jan 2026 (Mon)	994.50	1,005.00	986.50	997.00	265,367
2nd Jan 2026 (Fri)	1,027.00	1,027.00	988.00	992.50	644,466
1st Jan 2026 (Thu)	1,004.00	1,004.00	1,004.00	1,004.00	0
31st Dec 2025 (Wed)	1,039.00	1,039.00	997.50	1,004.00	51,285
30th Dec 2025 (Tue)	969.50	1,017.00	969.50	1,013.00	45,991
29th Dec 2025 (Mon)	1,001.00	1,010.00	1,001.00	1,008.00	132,868

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
28th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
7th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Kainos Group regulatory news

FTSE 100 Latest

Value10,171.76

Change17.33