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	759.00p on 20-03-2026 at 08:57:46
Change	5.50p 0.73%
Buy	760.00p
Sell	758.00p

Last Trade:	Buy 22.00 at 759.00p
Day's Volume:	18,317
Last Close:	753.50p
Open:	788.00p
ISIN:	GB00BZ0D6727

Day's Range	753.50p - 788.00p
52wk Range:	582.50p - 1,190.00p
Market Capitalisation:	£891.18m
VWAP:	758.9395p
Shares in Issue:	117.41m

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*	22	759.00p	Automatic Execution	08:57:26 - 20-Mar-26
Sell*	613	758.00p	Automatic Execution	08:51:44 - 20-Mar-26
Sell*	112	758.50p	Automatic Execution	08:51:44 - 20-Mar-26
Sell*	49	758.50p	Automatic Execution	08:51:44 - 20-Mar-26
Sell*	51	760.00p	Automatic Execution	08:51:43 - 20-Mar-26
Buy*	50	759.00p	Automatic Execution	08:51:43 - 20-Mar-26
Buy*	1	759.00p	Automatic Execution	08:51:43 - 20-Mar-26
Buy*	49	759.00p	Automatic Execution	08:51:43 - 20-Mar-26
Sell*	201	758.50p	Automatic Execution	08:51:43 - 20-Mar-26
Sell*	839	759.00p	Automatic Execution	08:51:43 - 20-Mar-26

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Mar 2026 (Fri)	788.00	788.00	753.50	753.50	18,317
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
27th Feb 2026 (Fri)	762.50	769.50	751.00	755.00	383,141
26th Feb 2026 (Thu)	710.00	768.00	702.00	762.00	438,047
25th Feb 2026 (Wed)	700.00	707.50	686.00	704.50	441,050
24th Feb 2026 (Tue)	722.00	722.00	688.00	698.50	432,623
23rd Feb 2026 (Mon)	725.00	725.50	697.50	703.00	307,744
20th Feb 2026 (Fri)	732.00	732.00	708.00	716.50	386,670

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
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
4th Mar 2026 7:00 am	RNS	Transaction in Own Shares
3rd Mar 2026 7:00 am	RNS	Transaction in Own Shares

See more Kainos Group regulatory news

FTSE 100 Latest

Value10,110.84

Change47.34