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	880.50p on 22-05-2026 at 18:35:12
Change	34.50p 4.08%
Buy	877.50p
Sell	875.00p

Last Trade:	Unknown 2,504.00 at 871.465p
Day's Volume:	204,381
Last Close:	880.50p
Open:	854.50p
ISIN:	GB00BZ0D6727

Day's Range	854.50p - 886.50p
52wk Range:	680.50p - 1,190.00p
Market Capitalisation:	£1.01b
VWAP:	871.91188p
Shares in Issue:	115.17m

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*	2,504	871.465p	SI Trade Negotiated Trade	16:47:07 - 22-May-26
Unknown*	2	880.50p	SI Trade	16:40:26 - 22-May-26
Sell*	992	880.50p	SI Trade	16:35:29 - 22-May-26
Buy*	647	880.50p	Automatic Execution	16:35:29 - 22-May-26
Buy*	47,765	880.50p	Suspected BUY Trade	16:35:29 - 22-May-26
Buy*	8	877.00p	Automatic Execution	16:29:58 - 22-May-26
Buy*	211	877.00p	Automatic Execution	16:29:58 - 22-May-26
Sell*	92	876.00p	Automatic Execution	16:29:10 - 22-May-26
Sell*	81	876.00p	Automatic Execution	16:29:10 - 22-May-26
Sell*	95	876.00p	Automatic Execution	16:29:10 - 22-May-26

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd May 2026 (Fri)	854.50	886.50	854.50	880.50	204,381
21st May 2026 (Thu)	828.50	852.50	822.00	846.00	363,834
20th May 2026 (Wed)	832.00	842.50	794.50	830.00	604,179
19th May 2026 (Tue)	859.00	892.50	832.50	846.00	548,965
18th May 2026 (Mon)	824.00	838.50	776.00	820.00	507,381
15th May 2026 (Fri)	822.50	822.50	778.00	814.50	368,957
14th May 2026 (Thu)	768.00	788.50	768.00	787.00	259,037
13th May 2026 (Wed)	780.00	794.50	761.50	766.50	359,325
12th May 2026 (Tue)	798.00	798.00	768.50	784.50	426,097
11th May 2026 (Mon)	848.50	848.50	804.00	810.50	346,609
8th May 2026 (Fri)	812.00	832.50	805.50	813.00	363,225
7th May 2026 (Thu)	851.50	851.50	810.50	827.50	781,477
6th May 2026 (Wed)	836.00	846.00	810.00	813.00	1,355,354
5th May 2026 (Tue)	823.00	852.50	810.00	827.50	904,658
4th May 2026 (Mon)	830.00	830.00	830.00	830.00	0
1st May 2026 (Fri)	842.00	842.00	823.00	830.00	326,368
30th Apr 2026 (Thu)	817.00	837.00	815.00	831.50	446,907
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

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
18th May 2026 7:00 am	RNS	Full Year Results
18th May 2026 7:00 am	RNS	Transaction in Own Shares
12th May 2026 7:00 am	RNS	Transaction in Own Shares
6th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 11:06 am	RNS	Total Voting Rights
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

See more Kainos Group regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79