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	827.50p on 06-05-2026 at 06:50:01
Change	0.00p 0%
Buy	889.00p
Sell	822.00p

Last Trade:	Buy 4,166.00 at 821.504p
Day's Volume:	0
Last Close:	827.50p
Open:	0.00p
ISIN:	GB00BZ0D6727

Day's Range	0.00p - 0.00p
52wk Range:	680.50p - 1,190.00p
Market Capitalisation:	£960.85m
VWAP:	0.00p
Shares in Issue:	116.11m

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*	4,166	821.504p	SI Trade Negotiated Trade	16:47:10 - 05-May-26
Buy*	16,000	827.50p	Ordinary	16:36:15 - 05-May-26
Buy*	1,988	827.50p	Ordinary	16:36:02 - 05-May-26
Buy*	14,012	827.50p	Ordinary	16:36:02 - 05-May-26
Sell*	117,072	827.50p	Uncrossing Trade	16:35:15 - 05-May-26
Unknown*	984	822.50p	OTC Trade	16:29:24 - 05-May-26
Sell*	984	822.50p	SI Trade	16:29:24 - 05-May-26
Buy*	96	823.50p	SI Trade	16:29:22 - 05-May-26
Unknown*	639	822.00p	OTC Trade	16:29:22 - 05-May-26
Sell*	639	822.00p	SI Trade	16:29:22 - 05-May-26

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2026 (Tue)	823.00	852.50	810.00	827.50	904,658
4th May 2026 (Mon)	830.00	830.00	830.00	830.00	0
1st May 2026 (Fri)	842.00	842.00	823.00	830.00	326,368
30th Apr 2026 (Thu)	817.00	837.00	815.00	831.50	446,907
29th Apr 2026 (Wed)	826.50	846.50	821.00	827.50	439,962
28th Apr 2026 (Tue)	843.00	845.50	827.50	839.00	219,456
27th Apr 2026 (Mon)	840.00	850.50	837.50	843.00	411,675
24th Apr 2026 (Fri)	872.00	872.00	821.50	836.50	344,286
23rd Apr 2026 (Thu)	849.50	864.50	829.50	834.00	435,505
22nd Apr 2026 (Wed)	908.00	911.00	878.50	885.00	956,373
21st Apr 2026 (Tue)	883.50	913.50	874.50	913.50	350,884
20th Apr 2026 (Mon)	908.50	908.50	856.00	875.50	403,177
17th Apr 2026 (Fri)	818.50	879.00	818.50	878.00	966,984
16th Apr 2026 (Thu)	825.50	856.50	822.50	851.50	315,506
15th Apr 2026 (Wed)	803.00	824.50	803.00	824.50	265,220
14th Apr 2026 (Tue)	775.00	807.50	768.50	806.00	257,410
13th Apr 2026 (Mon)	737.50	772.00	737.50	767.50	393,193
10th Apr 2026 (Fri)	750.00	774.00	746.50	753.50	481,404
9th Apr 2026 (Thu)	814.50	814.50	741.00	750.50	818,446
8th Apr 2026 (Wed)	770.00	800.00	770.00	781.00	220,856
7th Apr 2026 (Tue)	727.00	779.00	727.00	766.00	566,521
6th Apr 2026 (Mon)	760.50	760.50	760.50	760.50	0

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
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
20th Apr 2026 7:00 am	RNS	Year-end Trading Update
14th Apr 2026 7:00 am	RNS	Transaction in Own Shares
8th Apr 2026 7:00 am	RNS	Transaction in Own Shares
1st Apr 2026 10:22 am	RNS	Total Voting Rights
31st Mar 2026 7:00 am	RNS	Transaction in Own Shares
27th Mar 2026 5:10 pm	RNS	Director Declaration

See more Kainos Group regulatory news

FTSE 100 Latest

Value10,219.11

Change0.00