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	772.00p on 05-02-2026 at 19:40:07
Change	-31.00p -3.86%
Buy	774.50p
Sell	772.00p

Last Trade:	Sell 135.00 at 772.00p
Day's Volume:	1,280,925
Last Close:	772.00p
Open:	836.00p
ISIN:	GB00BZ0D6727

Day's Range	772.00p - 836.00p
52wk Range:	582.50p - 1,190.00p
Market Capitalisation:	£913.29m
VWAP:	802.63547p
Shares in Issue:	118.30m

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*	135	772.00p	Automatic Execution	16:29:53 - 05-Feb-26
Sell*	190	772.00p	Automatic Execution	16:29:53 - 05-Feb-26
Buy*	134	773.00p	Automatic Execution	16:29:39 - 05-Feb-26
Buy*	10	773.00p	Automatic Execution	16:29:39 - 05-Feb-26
Sell*	30	772.50p	Automatic Execution	16:29:39 - 05-Feb-26
Sell*	39	772.50p	Automatic Execution	16:29:39 - 05-Feb-26
Sell*	757	772.50p	Automatic Execution	16:29:39 - 05-Feb-26
Buy*	400	773.00p	Automatic Execution	16:29:38 - 05-Feb-26
Buy*	61	773.50p	Automatic Execution	16:29:34 - 05-Feb-26
Sell*	123	773.00p	Automatic Execution	16:29:34 - 05-Feb-26

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Feb 2026 (Thu)	836.00	836.00	772.00	772.00	1,280,925
4th Feb 2026 (Wed)	837.50	840.00	792.00	803.00	1,532,889
3rd Feb 2026 (Tue)	918.50	918.50	838.50	839.00	447,297
2nd Feb 2026 (Mon)	896.00	925.00	892.50	917.00	396,389
30th Jan 2026 (Fri)	901.50	917.50	899.00	900.00	377,943
29th Jan 2026 (Thu)	900.00	925.00	899.00	901.50	246,117
28th Jan 2026 (Wed)	950.00	950.00	914.00	922.00	301,610
27th Jan 2026 (Tue)	980.00	980.00	919.50	919.50	285,111
26th Jan 2026 (Mon)	980.00	980.00	938.50	952.00	418,747
23rd Jan 2026 (Fri)	930.00	959.00	930.00	942.50	269,575
22nd Jan 2026 (Thu)	940.00	953.50	922.00	953.50	1,122,946
21st Jan 2026 (Wed)	980.00	980.00	915.50	915.50	353,438
20th Jan 2026 (Tue)	965.00	973.00	946.50	946.50	247,688
19th Jan 2026 (Mon)	990.50	1,004.00	971.00	971.00	249,791
16th Jan 2026 (Fri)	1,013.00	1,019.00	1,000.00	1,000.00	261,074
15th Jan 2026 (Thu)	1,005.00	1,018.00	995.50	1,012.00	670,166
14th Jan 2026 (Wed)	1,011.00	1,013.00	988.50	999.50	312,430
13th Jan 2026 (Tue)	1,020.00	1,020.00	1,005.00	1,015.00	136,240
12th Jan 2026 (Mon)	1,001.00	1,020.00	1,001.00	1,010.00	136,074
9th Jan 2026 (Fri)	1,001.00	1,028.00	1,001.00	1,022.00	63,996
8th Jan 2026 (Thu)	1,028.00	1,031.00	1,005.00	1,024.00	128,517
7th Jan 2026 (Wed)	1,000.00	1,017.00	997.50	1,009.00	107,049
6th Jan 2026 (Tue)	997.00	1,001.00	984.50	997.50	176,319

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
5th Feb 2026 7:00 am	RNS	Transaction in Own Shares
4th Feb 2026 7:00 am	RNS	Transaction in Own Shares
3rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
2nd Feb 2026 9:43 am	RNS	Total Voting Rights
2nd Feb 2026 7:00 am	RNS	Transaction in Own Shares
30th Jan 2026 7:00 am	RNS	Transaction in Own Shares
29th Jan 2026 7:00 am	RNS	Transaction in Own Shares
28th Jan 2026 7:00 am	RNS	Transaction in Own Shares
27th Jan 2026 7:00 am	RNS	Transaction in Own Shares
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Kainos Group regulatory news

FTSE 100 Latest

Value10,309.22

Change-93.12