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	1,083.00p on 05-12-2025 at 19:40:07
Change	-6.00p -0.55%
Buy	1,081.00p
Sell	1,079.00p

Last Trade:	Sell 10,830.00 at 1,080.00p
Day's Volume:	380,341
Last Close:	1,083.00p
Open:	1,100.00p
ISIN:	GB00BZ0D6727

Day's Range	1,079.00p - 1,100.00p
52wk Range:	582.50p - 1,100.00p
Market Capitalisation:	£1.28b
VWAP:	1,085.74903p
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*	10,830	1,080.00p	Ordinary	16:35:55 - 05-Dec-25
Sell*	8,419	1,080.00p	Ordinary	16:35:55 - 05-Dec-25
Sell*	85,753	1,083.00p	Uncrossing Trade	16:35:16 - 05-Dec-25
Buy*	91	1,081.00p	Automatic Execution	16:29:55 - 05-Dec-25
Sell*	21	1,079.00p	Automatic Execution	16:29:22 - 05-Dec-25
Sell*	138	1,079.00p	Automatic Execution	16:29:22 - 05-Dec-25
Sell*	69	1,080.00p	Automatic Execution	16:26:59 - 05-Dec-25
Buy*	207	1,081.00p	Automatic Execution	16:26:46 - 05-Dec-25
Buy*	63	1,081.00p	Automatic Execution	16:26:46 - 05-Dec-25
Buy*	72	1,081.00p	Automatic Execution	16:26:43 - 05-Dec-25

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
28th Nov 2025 (Fri)	1,063.00	1,063.00	1,022.00	1,043.00	732,210
27th Nov 2025 (Thu)	1,021.00	1,028.00	1,005.00	1,028.00	193,073
26th Nov 2025 (Wed)	1,000.00	1,022.00	995.00	1,004.00	437,436
25th Nov 2025 (Tue)	1,013.00	1,020.00	1,005.00	1,015.00	666,906
24th Nov 2025 (Mon)	995.00	1,020.00	995.00	1,013.00	387,408
21st Nov 2025 (Fri)	982.50	1,002.00	976.50	991.00	558,113
20th Nov 2025 (Thu)	994.00	995.00	974.00	991.00	656,094
19th Nov 2025 (Wed)	966.50	1,003.00	966.00	987.00	1,265,262
18th Nov 2025 (Tue)	969.50	976.00	958.00	966.00	623,518
17th Nov 2025 (Mon)	990.00	990.00	968.00	974.50	511,750
14th Nov 2025 (Fri)	970.50	974.50	955.00	974.50	491,786
13th Nov 2025 (Thu)	983.00	985.50	973.00	974.00	283,373
12th Nov 2025 (Wed)	937.00	982.50	937.00	974.00	374,295
11th Nov 2025 (Tue)	986.00	986.00	937.50	937.50	299,292
10th Nov 2025 (Mon)	920.50	967.50	890.00	931.00	660,132
7th Nov 2025 (Fri)	924.00	938.50	919.00	927.00	176,943

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

Value9,667.01

Change-43.86