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	1,225.00p on 18-09-2026 at 18:25:13
Change	9.00p 0.74%
Buy	1,232.00p
Sell	1,224.00p

Last Trade:	Buy 135.00 at 1,230.00p
Day's Volume:	811,530
Last Close:	1,225.00p
Open:	1,221.00p
ISIN:	GB00BZ0D6727

Day's Range	1,217.00p - 1,244.00p
52wk Range:	686.00p - 1,294.00p
Market Capitalisation:	£1.41b
VWAP:	1,226.35205p
Shares in Issue:	115.33m

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*	135	1,230.00p	SI Trade	17:04:00 - 18-Sep-26
Buy*	6	1,225.00p	SI Trade Negotiated Trade	16:54:13 - 18-Sep-26
Buy*	18,845	1,225.00p	SI Trade	16:46:44 - 18-Sep-26
Buy*	50,000	1,225.00p	SI Trade	16:36:08 - 18-Sep-26
Unknown*	455,013	1,225.00p	Uncrossing Trade	16:35:10 - 18-Sep-26
Buy*	72	1,226.00p	Automatic Execution	16:29:46 - 18-Sep-26
Buy*	13	1,226.00p	Automatic Execution	16:29:46 - 18-Sep-26
Sell*	5	1,224.00p	Automatic Execution	16:29:43 - 18-Sep-26
Sell*	17	1,224.00p	Automatic Execution	16:29:43 - 18-Sep-26
Sell*	50	1,224.00p	Automatic Execution	16:29:34 - 18-Sep-26

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	1,221.00	1,244.00	1,217.00	1,225.00	811,530
17th Sep 2026 (Thu)	1,186.00	1,219.00	1,177.00	1,216.00	200,737
16th Sep 2026 (Wed)	1,148.00	1,190.00	1,148.00	1,186.00	219,260
15th Sep 2026 (Tue)	1,195.00	1,208.00	1,175.00	1,184.00	511,336
14th Sep 2026 (Mon)	1,199.00	1,226.00	1,185.00	1,194.00	463,498
11th Sep 2026 (Fri)	1,172.00	1,190.00	1,165.00	1,186.00	208,463
10th Sep 2026 (Thu)	1,197.00	1,197.00	1,168.00	1,174.00	348,764
9th Sep 2026 (Wed)	1,208.00	1,208.00	1,167.00	1,190.00	301,761
8th Sep 2026 (Tue)	1,185.00	1,240.00	1,185.00	1,189.00	295,788
7th Sep 2026 (Mon)	1,240.00	1,250.00	1,229.00	1,230.00	114,411
4th Sep 2026 (Fri)	1,248.00	1,262.00	1,240.00	1,243.00	414,405
3rd Sep 2026 (Thu)	1,220.00	1,256.00	1,218.00	1,240.00	393,952
2nd Sep 2026 (Wed)	1,229.00	1,234.00	1,201.00	1,215.00	259,579
1st Sep 2026 (Tue)	1,235.00	1,248.00	1,206.00	1,242.00	225,253
31st Aug 2026 (Mon)	1,247.00	1,247.00	1,247.00	1,247.00	0
28th Aug 2026 (Fri)	1,232.00	1,257.00	1,232.00	1,247.00	570,842
27th Aug 2026 (Thu)	1,217.00	1,248.00	1,217.00	1,235.00	270,368
26th Aug 2026 (Wed)	1,228.00	1,238.00	1,214.00	1,216.00	886,872
25th Aug 2026 (Tue)	1,254.00	1,282.00	1,226.00	1,230.00	459,809
24th Aug 2026 (Mon)	1,258.00	1,277.00	1,251.00	1,254.00	628,379
21st Aug 2026 (Fri)	1,265.00	1,294.00	1,257.00	1,294.00	1,096,885

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
16th Sep 2026 2:08 pm	RNS	Board and Board Committee Changes
8th Sep 2026 3:08 pm	RNS	Holding(s) in Company
1st Sep 2026 8:49 am	RNS	Total Voting Rights
18th Aug 2026 7:00 am	RNS	Trading Update
13th Aug 2026 12:38 pm	RNS	Notice of Annual General Meeting 2026
3rd Aug 2026 9:48 am	RNS	Total Voting Rights
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

See more Kainos Group regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01