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	734.00p on 27-05-2025 at 18:35:10
Change	11.00p 1.52%
Buy	737.00p
Sell	735.50p
Buy / Sell KNOS Shares

Last Trade:	Sell 65,642.00 at 734.00p
Day's Volume:	793,358
Last Close:	734.00p
Open:	709.50p
ISIN:	GB00BZ0D6727

Day's Range	709.50p - 741.00p
52wk Range:	582.50p - 1,204.00p
Market Capitalisation:	£893m
VWAP:	735.44132p
Shares in Issue:	122m

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*	65,642	734.00p	Uncrossing Trade	16:35:21 - 27-May-25
Sell*	2,500	740.00p	Ordinary	16:31:54 - 27-May-25
Buy*	276	737.00p	SI Trade	16:29:31 - 27-May-25
Buy*	60	736.50p	Automatic Execution	16:29:31 - 27-May-25
Buy*	136	737.00p	SI Trade	16:29:27 - 27-May-25
Sell*	22	736.50p	Automatic Execution	16:29:27 - 27-May-25
Sell*	280	736.50p	Automatic Execution	16:29:27 - 27-May-25
Buy*	148	737.00p	Automatic Execution	16:29:26 - 27-May-25
Buy*	106	737.00p	Automatic Execution	16:29:26 - 27-May-25
Buy*	465	736.50p	Automatic Execution	16:29:26 - 27-May-25

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th May 2025 (Mon)	723.00	723.00	723.00	723.00	0
23rd May 2025 (Fri)	725.50	745.50	707.50	723.00	215,424
22nd May 2025 (Thu)	730.00	743.00	730.00	739.00	637,649
21st May 2025 (Wed)	749.00	753.00	733.00	742.50	427,069
20th May 2025 (Tue)	762.50	778.50	752.50	756.50	447,133
19th May 2025 (Mon)	799.00	827.50	742.00	753.00	770,733
16th May 2025 (Fri)	824.00	830.00	812.00	813.50	181,720
15th May 2025 (Thu)	799.00	830.00	799.00	819.50	307,491
14th May 2025 (Wed)	820.00	820.00	797.00	815.00	170,917
13th May 2025 (Tue)	808.00	814.50	792.00	808.50	539,743
12th May 2025 (Mon)	806.00	829.00	805.00	813.00	336,765
9th May 2025 (Fri)	790.00	805.50	790.00	804.00	135,145
8th May 2025 (Thu)	767.50	793.00	765.50	792.50	211,004
7th May 2025 (Wed)	739.00	772.00	739.00	758.00	361,511
6th May 2025 (Tue)	780.00	780.00	745.00	750.00	323,777
5th May 2025 (Mon)	755.50	755.50	755.50	755.50	0
2nd May 2025 (Fri)	714.50	762.00	714.50	755.50	204,383
1st May 2025 (Thu)	728.50	755.50	728.00	749.00	89,478
30th Apr 2025 (Wed)	731.50	741.50	719.50	731.50	656,713
29th Apr 2025 (Tue)	719.00	730.50	718.00	728.00	314,684
28th Apr 2025 (Mon)	707.00	726.50	707.00	714.00	635,648

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
23rd May 2025 7:00 am	RNS	Transaction in Own Shares
22nd May 2025 7:00 am	RNS	Transaction in Own Shares
21st May 2025 7:00 am	RNS	Transaction in Own Shares
20th May 2025 7:00 am	RNS	Transaction in Own Shares
19th May 2025 7:01 am	RNS	Share Buyback Programme
19th May 2025 7:00 am	RNS	Full year Results
12th May 2025 7:00 am	RNS	Transaction in Own Shares
9th May 2025 7:00 am	RNS	Transaction in Own Shares
8th May 2025 7:00 am	RNS	Transaction in Own Shares
7th May 2025 7:00 am	RNS	Transaction in Own Shares

See more Kainos Group regulatory news

FTSE 100 Latest

Value8,778.05

Change60.08