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	822.00p on 30-04-2026 at 07:02:49
Change	-5.50p -0.66%
Buy	824.50p
Sell	819.00p

Last Trade:	Buy 1.00 at 824.50p
Day's Volume:	4,949
Last Close:	827.50p
Open:	817.00p
ISIN:	GB00BZ0D6727

Day's Range	817.00p - 822.00p
52wk Range:	680.50p - 1,190.00p
Market Capitalisation:	£957.86m
VWAP:	814.8671p
Shares in Issue:	116.53m

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*	1	824.50p	SI Trade	08:02:48 - 30-Apr-26
Buy*	95	822.00p	Automatic Execution	08:02:07 - 30-Apr-26
Buy*	22	822.00p	Automatic Execution	08:02:07 - 30-Apr-26
Unknown*	0	825.50p	SI Trade	08:01:06 - 30-Apr-26
Buy*	1	825.50p	SI Trade	08:01:06 - 30-Apr-26
Unknown*	0	829.50p	SI Trade	08:00:33 - 30-Apr-26
Buy*	9	829.50p	SI Trade	08:00:33 - 30-Apr-26
Unknown*	0	829.50p	SI Trade	08:00:33 - 30-Apr-26
Unknown*	0	829.50p	SI Trade	08:00:33 - 30-Apr-26
Sell*	2	816.00p	SI Trade	08:00:33 - 30-Apr-26

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
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
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

See more Kainos Group regulatory news

FTSE 100 Latest

Value10,211.67

Change-1.44