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	777.50p on 05-03-2026 at 19:40:07
Change	25.50p 3.39%
Buy	781.50p
Sell	779.50p

Last Trade:	Sell 983.00 at 777.50p
Day's Volume:	427,531
Last Close:	777.50p
Open:	764.50p
ISIN:	GB00BZ0D6727

Day's Range	750.00p - 800.00p
52wk Range:	582.50p - 1,190.00p
Market Capitalisation:	£913.84m
VWAP:	776.71614p
Shares in Issue:	117.54m

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*	983	777.50p	SI Trade	16:35:20 - 05-Mar-26
Sell*	900	777.50p	Automatic Execution	16:35:20 - 05-Mar-26
Sell*	662	777.50p	Automatic Execution	16:35:20 - 05-Mar-26
Sell*	1,184	777.50p	Automatic Execution	16:35:20 - 05-Mar-26
Sell*	729	777.50p	Automatic Execution	16:35:20 - 05-Mar-26
Sell*	147,469	777.50p	Uncrossing Trade	16:35:20 - 05-Mar-26
Buy*	6,065	783.08p	Ordinary	16:29:28 - 05-Mar-26
Buy*	480	781.50p	SI Trade	16:29:12 - 05-Mar-26
Sell*	205	779.798p	Ordinary	16:28:57 - 05-Mar-26
Sell*	41	781.00p	Automatic Execution	16:28:46 - 05-Mar-26

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
19th Feb 2026 (Thu)	700.00	730.00	700.00	712.00	350,752
18th Feb 2026 (Wed)	720.00	721.50	701.00	720.50	480,021
17th Feb 2026 (Tue)	720.00	720.00	692.00	711.00	418,469
16th Feb 2026 (Mon)	723.50	729.50	700.00	700.50	394,450
13th Feb 2026 (Fri)	702.00	719.50	697.00	712.00	1,328,504
12th Feb 2026 (Thu)	733.00	735.00	699.00	699.50	1,423,113
11th Feb 2026 (Wed)	752.00	761.00	722.50	726.00	1,043,978
10th Feb 2026 (Tue)	747.00	786.50	737.50	768.50	835,484
9th Feb 2026 (Mon)	793.00	793.00	741.50	748.50	717,561
6th Feb 2026 (Fri)	800.00	800.00	739.50	770.00	694,127
5th Feb 2026 (Thu)	836.00	836.00	772.00	772.00	1,280,925

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
4th Mar 2026 7:00 am	RNS	Transaction in Own Shares
3rd Mar 2026 7:00 am	RNS	Transaction in Own Shares
2nd Mar 2026 9:30 am	RNS	Total Voting Rights
2nd Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Feb 2026 7:00 am	RNS	Transaction in Own Shares
26th Feb 2026 7:00 am	RNS	Transaction in Own Shares
25th Feb 2026 7:00 am	RNS	Transaction in Own Shares
24th Feb 2026 7:00 am	RNS	Transaction in Own Shares
23rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
20th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Kainos Group regulatory news

FTSE 100 Latest

Value10,413.94

Change-153.71