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	733.50p on 04-07-2025 at 18:50:07
Change	-2.50p -0.34%
Buy	738.00p
Sell	737.50p
Buy / Sell KNOS Shares

Last Trade:	Sell 134.00 at 733.50p
Day's Volume:	105,073
Last Close:	733.50p
Open:	769.00p
ISIN:	GB00BZ0D6727

Day's Range	727.00p - 769.00p
52wk Range:	582.50p - 1,142.00p
Market Capitalisation:	£885m
VWAP:	735.16731p
Shares in Issue:	121m

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*	134	733.50p	SI Trade Suspected SELL Trade	16:48:51 - 04-Jul-25
Sell*	825	736.702p	SI Trade Suspected SELL Trade	16:47:01 - 04-Jul-25
Sell*	39,308	733.50p	Uncrossing Trade	16:35:10 - 04-Jul-25
Sell*	7	737.50p	SI Trade	16:29:42 - 04-Jul-25
Sell*	5	737.50p	SI Trade	16:29:27 - 04-Jul-25
Sell*	5	737.50p	SI Trade	16:29:25 - 04-Jul-25
Sell*	200	737.50p	Automatic Execution	16:29:23 - 04-Jul-25
Sell*	5	737.50p	SI Trade	16:29:17 - 04-Jul-25
Sell*	130	737.50p	Automatic Execution	16:29:10 - 04-Jul-25
Sell*	45	737.50p	Automatic Execution	16:29:10 - 04-Jul-25

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Jul 2025 (Fri)	769.00	769.00	727.00	733.50	105,073
3rd Jul 2025 (Thu)	711.00	739.00	711.00	736.00	124,625
2nd Jul 2025 (Wed)	749.00	750.50	722.00	724.00	432,959
1st Jul 2025 (Tue)	750.00	750.50	731.00	748.00	268,814
30th Jun 2025 (Mon)	722.50	755.50	722.50	744.50	299,106
27th Jun 2025 (Fri)	751.50	752.50	728.50	733.50	193,623
26th Jun 2025 (Thu)	740.00	764.00	740.00	745.00	295,232
25th Jun 2025 (Wed)	753.50	762.50	744.00	750.00	234,191
24th Jun 2025 (Tue)	740.00	757.50	740.00	747.00	252,073
23rd Jun 2025 (Mon)	735.00	746.00	735.00	741.00	1,777,017
20th Jun 2025 (Fri)	741.00	751.50	740.50	745.50	1,635,456
19th Jun 2025 (Thu)	740.00	754.50	740.00	741.00	231,176
18th Jun 2025 (Wed)	749.50	755.00	739.50	751.00	555,043
17th Jun 2025 (Tue)	743.00	751.50	735.00	745.00	672,980
16th Jun 2025 (Mon)	758.50	764.50	747.00	750.00	245,322
13th Jun 2025 (Fri)	778.00	778.00	742.00	758.50	206,130
12th Jun 2025 (Thu)	770.00	770.50	754.00	766.50	319,174
11th Jun 2025 (Wed)	778.00	778.00	754.50	763.00	330,461
10th Jun 2025 (Tue)	740.00	763.00	738.00	761.50	649,575
9th Jun 2025 (Mon)	730.00	745.00	730.00	740.00	488,355
6th Jun 2025 (Fri)	760.00	760.00	733.50	743.00	739,053

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
4th Jul 2025 7:00 am	RNS	Transaction in Own Shares
3rd Jul 2025 7:00 am	RNS	Transaction in Own Shares
2nd Jul 2025 7:00 am	RNS	Transaction in Own Shares
1st Jul 2025 2:24 pm	RNS	Total Voting Rights
1st Jul 2025 7:00 am	RNS	Transaction in Own Shares
30th Jun 2025 7:00 am	RNS	Transaction in Own Shares
27th Jun 2025 7:00 am	RNS	Transaction in Own Shares
26th Jun 2025 7:00 am	RNS	Transaction in Own Shares
25th Jun 2025 7:00 am	RNS	Transaction in Own Shares
24th Jun 2025 11:24 am	RNS	Director / PDMR shareholdings

See more Kainos Group regulatory news

FTSE 100 Latest

Value8,822.91

Change-0.29