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	709.00p on 30-03-2026 at 19:16:24
Change	5.00p 0.71%
Buy	712.00p
Sell	710.50p

Last Trade:	Unknown 3,400.00 at 701.956p
Day's Volume:	286,147
Last Close:	709.00p
Open:	688.00p
ISIN:	GB00BZ0D6727

Day's Range	688.00p - 712.50p
52wk Range:	582.50p - 1,190.00p
Market Capitalisation:	£829.68m
VWAP:	703.06521p
Shares in Issue:	117.02m

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*	3,400	701.956p	SI Trade Negotiated Trade	16:47:10 - 30-Mar-26
Unknown*	4,188	700.963p	SI Trade Negotiated Trade	16:47:10 - 30-Mar-26
Sell*	806	709.00p	Automatic Execution	16:38:09 - 30-Mar-26
Sell*	964	709.00p	SI Trade	16:35:19 - 30-Mar-26
Sell*	265	709.00p	SI Trade	16:35:19 - 30-Mar-26
Sell*	78,924	709.00p	Uncrossing Trade	16:35:19 - 30-Mar-26
Unknown*	70	711.50p	OTC Trade	16:29:51 - 30-Mar-26
Buy*	391	711.00p	Automatic Execution	16:28:11 - 30-Mar-26
Buy*	93	711.00p	Automatic Execution	16:28:11 - 30-Mar-26
Sell*	48	711.00p	Automatic Execution	16:27:44 - 30-Mar-26

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Mar 2026 (Tue)	780.50	780.50	740.00	749.50	355,424
16th Mar 2026 (Mon)	792.00	792.00	753.00	758.00	206,807
13th Mar 2026 (Fri)	770.00	793.00	757.50	786.00	327,371
12th Mar 2026 (Thu)	766.50	785.50	760.50	763.00	224,005
11th Mar 2026 (Wed)	758.50	796.00	758.50	771.00	244,290
10th Mar 2026 (Tue)	824.50	824.50	783.00	794.00	554,483
9th Mar 2026 (Mon)	800.00	805.00	794.00	797.00	479,081
6th Mar 2026 (Fri)	780.00	816.00	780.00	816.00	788,827
5th Mar 2026 (Thu)	764.50	800.00	750.00	777.50	427,531
4th Mar 2026 (Wed)	744.00	760.00	739.00	752.00	297,191
3rd Mar 2026 (Tue)	775.50	775.50	720.00	735.00	194,324
2nd Mar 2026 (Mon)	758.00	764.50	733.50	744.00	244,801

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
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
13th Mar 2026 4:58 pm	RNS	Notification of Transactions of Director/PDMR
12th Mar 2026 2:13 pm	RNS	Holding(s) in Company
6th Mar 2026 7:00 am	RNS	Transaction in Own Shares
5th Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Kainos Group regulatory news

FTSE 100 Latest

Value10,127.96

Change160.61