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	849.50p on 05-06-2026 at 18:05:13
Change	-28.50p -3.25%
Buy	854.50p
Sell	852.50p

Last Trade:	Sell 1.00 at 849.50p
Day's Volume:	150,696
Last Close:	849.50p
Open:	900.00p
ISIN:	GB00BZ0D6727

Day's Range	849.50p - 900.00p
52wk Range:	680.50p - 1,190.00p
Market Capitalisation:	£978.40m
VWAP:	869.30902p
Shares in Issue:	115.17m

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*	1	849.50p	Automatic Execution	16:35:05 - 05-Jun-26
Sell*	1,221	849.50p	SI Trade	16:35:04 - 05-Jun-26
Sell*	1,158	849.50p	SI Trade	16:35:04 - 05-Jun-26
Sell*	4,127	849.50p	SI Trade	16:35:04 - 05-Jun-26
Sell*	48,537	849.50p	Uncrossing Trade	16:35:04 - 05-Jun-26
Unknown*	24	853.50p	SI Trade	16:29:56 - 05-Jun-26
Unknown*	63	853.50p	SI Trade	16:29:56 - 05-Jun-26
Sell*	207	854.00p	Automatic Execution	16:29:56 - 05-Jun-26
Sell*	25	854.00p	Automatic Execution	16:29:56 - 05-Jun-26
Buy*	19	855.00p	Automatic Execution	16:29:36 - 05-Jun-26

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jun 2026 (Fri)	900.00	900.00	849.50	849.50	150,696
4th Jun 2026 (Thu)	876.50	883.50	862.00	878.00	150,668
3rd Jun 2026 (Wed)	921.00	921.00	854.50	854.50	270,579
2nd Jun 2026 (Tue)	914.50	922.00	870.00	875.00	385,631
1st Jun 2026 (Mon)	865.00	907.00	865.00	907.00	468,359
29th May 2026 (Fri)	869.00	875.50	845.50	871.50	613,755
28th May 2026 (Thu)	800.50	869.00	800.50	852.50	502,698
27th May 2026 (Wed)	850.00	864.50	841.50	842.50	357,915
26th May 2026 (Tue)	880.50	889.00	855.50	862.50	220,584
25th May 2026 (Mon)	880.50	880.50	880.50	880.50	0
22nd May 2026 (Fri)	854.50	886.50	854.50	880.50	204,381
21st May 2026 (Thu)	828.50	852.50	822.00	846.00	363,834
20th May 2026 (Wed)	832.00	842.50	794.50	830.00	604,179
19th May 2026 (Tue)	859.00	892.50	832.50	846.00	548,965
18th May 2026 (Mon)	824.00	838.50	776.00	820.00	507,381
15th May 2026 (Fri)	822.50	822.50	778.00	814.50	368,957
14th May 2026 (Thu)	768.00	788.50	768.00	787.00	259,037
13th May 2026 (Wed)	780.00	794.50	761.50	766.50	359,325
12th May 2026 (Tue)	798.00	798.00	768.50	784.50	426,097
11th May 2026 (Mon)	848.50	848.50	804.00	810.50	346,609
8th May 2026 (Fri)	812.00	832.50	805.50	813.00	363,225
7th May 2026 (Thu)	851.50	851.50	810.50	827.50	781,477

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
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
6th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 11:06 am	RNS	Total Voting Rights
28th Apr 2026 1:38 pm	RNS	Board and Board Committee Changes
28th Apr 2026 7:00 am	RNS	Transaction in Own Shares
21st Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more Kainos Group regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73