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	1,005.00p on 31-12-2025 at 11:35:00
Change	-8.00p -0.79%
Buy	1,007.00p
Sell	1,004.00p

Last Trade:	Sell 3.00 at 1,005.14705p
Day's Volume:	28,446
Last Close:	1,013.00p
Open:	1,039.00p
ISIN:	GB00BZ0D6727

Day's Range	997.50p - 1,039.00p
52wk Range:	582.50p - 1,190.00p
Market Capitalisation:	£1.19b
VWAP:	1,000.53364p
Shares in Issue:	118.55m

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*	3	1,005.14705p	SI Trade Suspected SELL Trade	11:35:00 - 31-Dec-25
Buy*	197	1,006.1986p	Ordinary	11:33:43 - 31-Dec-25
Sell*	57	1,004.5422p	Negotiated Trade	11:31:30 - 31-Dec-25
Buy*	9	1,005.00p	Automatic Execution	11:30:20 - 31-Dec-25
Buy*	27	1,005.00p	Automatic Execution	11:30:20 - 31-Dec-25
Buy*	74	1,005.00p	Automatic Execution	11:30:20 - 31-Dec-25
Sell*	3	1,004.00p	SI Trade Suspected SELL Trade	11:30:00 - 31-Dec-25
Buy*	989	1,003.38p	Ordinary	11:25:50 - 31-Dec-25
Sell*	56	1,001.0591p	Negotiated Trade	11:21:22 - 31-Dec-25
Sell*	500	1,002.886p	Negotiated Trade	11:19:48 - 31-Dec-25

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Dec 2025 (Wed)	1,039.00	1,039.00	997.50	1,013.00	28,446
30th Dec 2025 (Tue)	969.50	1,017.00	969.50	1,013.00	45,991
29th Dec 2025 (Mon)	1,001.00	1,010.00	1,001.00	1,008.00	132,868
26th Dec 2025 (Fri)	1,014.00	1,014.00	1,014.00	1,014.00	0
25th Dec 2025 (Thu)	1,014.00	1,014.00	1,014.00	1,014.00	0
24th Dec 2025 (Wed)	1,001.00	1,016.00	1,001.00	1,014.00	40,131
23rd Dec 2025 (Tue)	1,017.00	1,022.00	1,003.00	1,013.00	137,020
22nd Dec 2025 (Mon)	1,050.00	1,050.00	1,018.00	1,021.00	150,100
19th Dec 2025 (Fri)	1,035.00	1,045.00	1,029.00	1,037.00	388,472
18th Dec 2025 (Thu)	1,023.00	1,057.00	1,023.00	1,049.00	175,116
17th Dec 2025 (Wed)	1,040.00	1,069.00	1,032.00	1,052.00	917,710
16th Dec 2025 (Tue)	1,065.00	1,070.00	1,058.00	1,061.00	150,324
15th Dec 2025 (Mon)	1,060.00	1,081.00	1,060.00	1,066.00	260,862
12th Dec 2025 (Fri)	1,060.00	1,079.00	1,055.00	1,060.00	261,837
11th Dec 2025 (Thu)	1,060.00	1,092.00	1,060.00	1,082.00	517,938
10th Dec 2025 (Wed)	1,139.00	1,158.00	1,098.00	1,098.00	397,294
9th Dec 2025 (Tue)	1,164.00	1,190.00	1,147.00	1,190.00	731,080
8th Dec 2025 (Mon)	1,122.00	1,174.00	1,105.00	1,155.00	695,437
5th Dec 2025 (Fri)	1,100.00	1,100.00	1,079.00	1,083.00	380,341
4th Dec 2025 (Thu)	1,071.00	1,094.00	1,071.00	1,089.00	289,781
3rd Dec 2025 (Wed)	1,050.00	1,072.00	1,050.00	1,072.00	387,919
2nd Dec 2025 (Tue)	1,045.00	1,057.00	1,031.00	1,056.00	709,849
1st Dec 2025 (Mon)	1,059.00	1,059.00	1,030.00	1,045.00	306,138

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
1st Dec 2025 9:27 am	RNS	Total Voting Rights
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
24th Nov 2025 11:39 am	RNS	Director/PDMR shareholdings
24th Nov 2025 11:22 am	RNS	Notification of Major Holdings
24th Nov 2025 7:00 am	RNS	Transaction in Own Shares
21st Nov 2025 7:00 am	RNS	Transaction in Own Shares
20th Nov 2025 7:00 am	RNS	Transaction in Own Shares
19th Nov 2025 7:50 am	RNS	Renewal of Share Buyback Programme
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 2:57 pm	RNS	Director/PDMR Shareholding

See more Kainos Group regulatory news

FTSE 100 Latest

Value9,919.68

Change-21.03