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 31-07-2026 at 18:35:09
Change	-18.00p -2%
Buy	880.50p
Sell	876.50p

Last Trade:	Buy 1,123.00 at 887.68p
Day's Volume:	265,688
Last Close:	880.50p
Open:	910.00p
ISIN:	GB00BZ0D6727

Day's Range	876.50p - 910.00p
52wk Range:	680.50p - 1,190.00p
Market Capitalisation:	£1.02b
VWAP:	883.17423p
Shares in Issue:	115.29m

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
Buy*	1,123	887.68p	SI Trade Negotiated Trade	16:47:03 - 31-Jul-26
Sell*	6,907	880.50p	SI Trade	16:35:25 - 31-Jul-26
Sell*	6,604	880.50p	SI Trade	16:35:25 - 31-Jul-26
Sell*	854	880.50p	SI Trade	16:35:25 - 31-Jul-26
Sell*	164,728	880.50p	Uncrossing Trade	16:35:25 - 31-Jul-26
Sell*	32	876.50p	Automatic Execution	16:29:46 - 31-Jul-26
Sell*	150	876.50p	Automatic Execution	16:29:46 - 31-Jul-26
Sell*	172	878.00p	Automatic Execution	16:29:46 - 31-Jul-26
Sell*	97	878.00p	Automatic Execution	16:29:46 - 31-Jul-26
Sell*	20	878.00p	Automatic Execution	16:29:46 - 31-Jul-26

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	910.00	910.00	876.50	880.50	265,688
30th Jul 2026 (Thu)	910.50	933.00	888.50	898.50	169,312
29th Jul 2026 (Wed)	906.00	932.00	901.50	929.50	1,297,639
28th Jul 2026 (Tue)	852.00	901.00	850.50	901.00	1,218,718
27th Jul 2026 (Mon)	824.50	852.00	824.50	849.00	330,594
24th Jul 2026 (Fri)	780.00	825.50	780.00	820.00	261,174
23rd Jul 2026 (Thu)	805.00	824.00	795.00	802.50	139,785
22nd Jul 2026 (Wed)	825.50	833.50	817.50	820.00	421,217
21st Jul 2026 (Tue)	830.50	833.50	820.00	833.00	306,453
20th Jul 2026 (Mon)	814.50	838.50	814.50	830.50	188,795
17th Jul 2026 (Fri)	831.00	833.50	806.50	815.50	144,913
16th Jul 2026 (Thu)	833.50	833.50	798.50	830.00	231,323
15th Jul 2026 (Wed)	778.00	813.50	770.00	807.50	227,485
14th Jul 2026 (Tue)	779.00	786.00	751.00	781.50	219,857
13th Jul 2026 (Mon)	772.50	787.00	766.50	787.00	151,991
10th Jul 2026 (Fri)	746.50	778.00	746.50	771.50	297,238
9th Jul 2026 (Thu)	751.00	768.50	736.50	768.50	266,532
8th Jul 2026 (Wed)	769.50	774.00	743.50	746.00	579,025
7th Jul 2026 (Tue)	765.50	794.00	765.50	777.50	291,985
6th Jul 2026 (Mon)	741.00	792.00	741.00	782.50	553,156
3rd Jul 2026 (Fri)	806.00	806.00	778.50	781.00	167,153
2nd Jul 2026 (Thu)	827.00	827.00	802.00	802.00	313,324

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
24th Jul 2026 3:32 pm	RNS	Annual Report 2026
1st Jul 2026 4:40 pm	RNS	Director/PDMR Shareholding
1st Jul 2026 11:57 am	RNS	Director/PDMR Shareholding
1st Jul 2026 10:48 am	RNS	Total Voting Rights
8th Jun 2026 4:04 pm	RNS	Notification of Transactions of Director/PDMR
4th Jun 2026 11:31 am	RNS	Director / PDMR shareholdings
1st Jun 2026 10:27 am	RNS	Total Voting Rights
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

See more Kainos Group regulatory news

FTSE 100 Latest

Value10,868.05

Change-29.22