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	750.00p on 17-06-2025 at 05:00:05
Change	-8.50p -1.13%
Buy	842.00p
Sell	610.00p
Buy / Sell KNOS Shares

Last Trade:	Sell 1,835.00 at 749.43p
Day's Volume:	0
Last Close:	750.00p
Open:	758.50p
ISIN:	GB00BZ0D6727

Day's Range	747.00p - 764.50p
52wk Range:	582.50p - 1,142.00p
Market Capitalisation:	£908m
VWAP:	0.00p
Shares in Issue:	121m

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*	1,835	749.43p	SI Trade	16:48:24 - 16-Jun-25
Buy*	52,912	750.00p	Suspected BUY Trade	16:35:20 - 16-Jun-25
Buy*	108	749.00p	SI Trade	16:29:42 - 16-Jun-25
Buy*	14	748.50p	Automatic Execution	16:29:10 - 16-Jun-25
Buy*	46	748.50p	Automatic Execution	16:29:10 - 16-Jun-25
Sell*	28	747.50p	Automatic Execution	16:28:52 - 16-Jun-25
Sell*	48	747.50p	Automatic Execution	16:28:52 - 16-Jun-25
Sell*	27	748.00p	Automatic Execution	16:27:52 - 16-Jun-25
Sell*	51	748.00p	Automatic Execution	16:27:52 - 16-Jun-25
Sell*	52	748.50p	Automatic Execution	16:27:20 - 16-Jun-25

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jun 2025 (Mon)	758.50	764.50	747.00	750.00	245,322
13th Jun 2025 (Fri)	778.00	778.00	742.00	758.50	206,130
12th Jun 2025 (Thu)	770.00	770.50	754.00	766.50	319,174
11th Jun 2025 (Wed)	778.00	778.00	754.50	763.00	330,461
10th Jun 2025 (Tue)	740.00	763.00	738.00	761.50	649,575
9th Jun 2025 (Mon)	730.00	745.00	730.00	740.00	488,355
6th Jun 2025 (Fri)	760.00	760.00	733.50	743.00	739,053
5th Jun 2025 (Thu)	732.00	761.50	730.50	739.50	537,017
4th Jun 2025 (Wed)	737.00	742.50	730.00	731.00	177,961
3rd Jun 2025 (Tue)	713.50	740.00	713.50	731.00	281,263
2nd Jun 2025 (Mon)	727.50	732.50	714.00	730.00	159,591
30th May 2025 (Fri)	730.00	735.50	715.50	727.00	953,549
29th May 2025 (Thu)	732.50	735.00	718.00	718.00	301,128
28th May 2025 (Wed)	735.00	741.00	724.50	724.50	511,397
27th May 2025 (Tue)	709.50	741.00	709.50	734.00	793,358
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

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
16th Jun 2025 7:00 am	RNS	Transaction in Own Shares
13th Jun 2025 7:00 am	RNS	Transaction in Own Shares
12th Jun 2025 7:00 am	RNS	Transaction in Own Shares
11th Jun 2025 7:00 am	RNS	Transaction in Own Shares
10th Jun 2025 7:00 am	RNS	Transaction in Own Shares
9th Jun 2025 7:00 am	RNS	Transaction in Own Shares
6th Jun 2025 7:00 am	RNS	Transaction in Own Shares
5th Jun 2025 7:00 am	RNS	Transaction in Own Shares
4th Jun 2025 7:00 am	RNS	Transaction in Own Shares
3rd Jun 2025 7:00 am	RNS	Transaction in Own Shares

See more Kainos Group regulatory news

FTSE 100 Latest

Value8,875.22

Change0.00