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	695.00p on 28-08-2025 at 18:40:07
Change	0.50p 0.07%
Buy	695.00p
Sell	694.50p

Last Trade:	Unknown 1,500.00 at 695.00p
Day's Volume:	487,617
Last Close:	695.00p
Open:	692.00p
ISIN:	GB00BZ0D6727

Day's Range	691.50p - 710.00p
52wk Range:	582.50p - 1,120.00p
Market Capitalisation:	£831.38m
VWAP:	701.38619p
Shares in Issue:	119.62m

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*	1,500	695.00p	OTC Trade	17:06:03 - 28-Aug-25
Buy*	1	695.00p	SI Trade	16:35:28 - 28-Aug-25
Buy*	3	695.00p	SI Trade	16:35:28 - 28-Aug-25
Buy*	1,887	695.00p	SI Trade	16:35:28 - 28-Aug-25
Buy*	682	695.00p	SI Trade	16:35:28 - 28-Aug-25
Buy*	1	695.00p	SI Trade	16:35:28 - 28-Aug-25
Buy*	61,369	695.00p	Suspected BUY Trade	16:35:27 - 28-Aug-25
Unknown*	96	695.00p	SI Trade	16:29:47 - 28-Aug-25
Sell*	325	694.50p	Automatic Execution	16:29:32 - 28-Aug-25
Buy*	616	695.00p	Automatic Execution	16:29:31 - 28-Aug-25

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	709.50	709.50	689.50	694.50	186,125
26th Aug 2025 (Tue)	690.50	714.00	690.50	695.50	310,674
25th Aug 2025 (Mon)	722.00	722.00	722.00	722.00	0
22nd Aug 2025 (Fri)	718.00	725.50	713.00	722.00	181,920
21st Aug 2025 (Thu)	707.50	717.50	706.00	716.00	187,717
20th Aug 2025 (Wed)	691.00	709.50	686.50	709.50	252,779
19th Aug 2025 (Tue)	680.50	699.00	680.50	694.00	1,365,164
18th Aug 2025 (Mon)	681.50	693.00	681.50	687.00	167,097
15th Aug 2025 (Fri)	689.00	694.50	687.50	688.00	138,487
14th Aug 2025 (Thu)	681.00	692.00	681.00	683.00	125,557
13th Aug 2025 (Wed)	694.50	695.50	687.50	689.00	195,012
12th Aug 2025 (Tue)	730.00	730.00	684.50	689.00	218,580
11th Aug 2025 (Mon)	710.00	712.00	695.50	696.00	149,848
8th Aug 2025 (Fri)	730.00	730.00	697.50	710.50	153,567
7th Aug 2025 (Thu)	686.00	714.50	686.00	709.00	173,783
6th Aug 2025 (Wed)	700.00	713.00	700.00	702.50	143,926
5th Aug 2025 (Tue)	707.50	713.50	705.00	709.00	144,900
4th Aug 2025 (Mon)	715.00	724.50	703.50	704.00	204,494
1st Aug 2025 (Fri)	755.00	755.00	717.50	717.50	176,115
31st Jul 2025 (Thu)	715.00	750.00	715.00	740.00	194,208
30th Jul 2025 (Wed)	728.00	736.00	725.00	730.50	126,536
29th Jul 2025 (Tue)	730.00	737.00	727.00	728.00	191,124
28th Jul 2025 (Mon)	725.00	737.50	725.00	730.00	157,987

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
27th Aug 2025 7:00 am	RNS	Transaction in Own Shares
26th Aug 2025 7:00 am	RNS	Transaction in Own Shares
22nd Aug 2025 7:00 am	RNS	Transaction in Own Shares
21st Aug 2025 7:00 am	RNS	Transaction in Own Shares
20th Aug 2025 7:00 am	RNS	Transaction in Own Shares
19th Aug 2025 7:00 am	RNS	Transaction in Own Shares
18th Aug 2025 7:00 am	RNS	Transaction in Own Shares
15th Aug 2025 7:00 am	RNS	Transaction in Own Shares
14th Aug 2025 11:01 am	RNS	Notice of Annual General Meeting 2025
14th Aug 2025 7:00 am	RNS	Transaction in Own Shares

See more Kainos Group regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68