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	1,024.00p on 08-01-2026 at 19:10:06
Change	15.00p 1.49%
Buy	1,027.00p
Sell	1,025.00p

Last Trade:	Sell 129.00 at 1,024.00p
Day's Volume:	128,517
Last Close:	1,024.00p
Open:	1,028.00p
ISIN:	GB00BZ0D6727

Day's Range	1,005.00p - 1,031.00p
52wk Range:	582.50p - 1,190.00p
Market Capitalisation:	£1.21b
VWAP:	1,021.21891p
Shares in Issue:	118.57m

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*	129	1,024.00p	Automatic Execution	16:35:05 - 08-Jan-26
Sell*	41,928	1,024.00p	Uncrossing Trade	16:35:05 - 08-Jan-26
Unknown*	26	1,026.00p	SI Trade	16:29:50 - 08-Jan-26
Sell*	322	1,025.00p	SI Trade	16:29:42 - 08-Jan-26
Buy*	13	1,027.00p	Automatic Execution	16:29:42 - 08-Jan-26
Buy*	181	1,026.00p	Automatic Execution	16:29:42 - 08-Jan-26
Buy*	66	1,026.00p	Automatic Execution	16:29:42 - 08-Jan-26
Buy*	11	1,026.00p	Automatic Execution	16:29:42 - 08-Jan-26
Buy*	340	1,026.00p	Automatic Execution	16:29:42 - 08-Jan-26
Buy*	100	1,026.00p	Automatic Execution	16:29:42 - 08-Jan-26

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Jan 2026 (Thu)	1,028.00	1,031.00	1,005.00	1,024.00	128,517
7th Jan 2026 (Wed)	1,000.00	1,017.00	997.50	1,009.00	107,049
6th Jan 2026 (Tue)	997.00	1,001.00	984.50	997.50	176,319
5th Jan 2026 (Mon)	994.50	1,005.00	986.50	997.00	265,367
2nd Jan 2026 (Fri)	1,027.00	1,027.00	988.00	992.50	644,466
1st Jan 2026 (Thu)	1,004.00	1,004.00	1,004.00	1,004.00	0
31st Dec 2025 (Wed)	1,039.00	1,039.00	997.50	1,004.00	51,285
30th Dec 2025 (Tue)	969.50	1,017.00	969.50	1,013.00	45,991
29th Dec 2025 (Mon)	1,001.00	1,010.00	1,001.00	1,008.00	132,868
26th Dec 2025 (Fri)	1,014.00	1,014.00	1,014.00	1,014.00	0
25th Dec 2025 (Thu)	1,014.00	1,014.00	1,014.00	1,014.00	0
24th Dec 2025 (Wed)	1,001.00	1,016.00	1,001.00	1,014.00	40,131
23rd Dec 2025 (Tue)	1,017.00	1,022.00	1,003.00	1,013.00	137,020
22nd Dec 2025 (Mon)	1,050.00	1,050.00	1,018.00	1,021.00	150,100
19th Dec 2025 (Fri)	1,035.00	1,045.00	1,029.00	1,037.00	388,472
18th Dec 2025 (Thu)	1,023.00	1,057.00	1,023.00	1,049.00	175,116
17th Dec 2025 (Wed)	1,040.00	1,069.00	1,032.00	1,052.00	917,710
16th Dec 2025 (Tue)	1,065.00	1,070.00	1,058.00	1,061.00	150,324
15th Dec 2025 (Mon)	1,060.00	1,081.00	1,060.00	1,066.00	260,862
12th Dec 2025 (Fri)	1,060.00	1,079.00	1,055.00	1,060.00	261,837
11th Dec 2025 (Thu)	1,060.00	1,092.00	1,060.00	1,082.00	517,938
10th Dec 2025 (Wed)	1,139.00	1,158.00	1,098.00	1,098.00	397,294
9th Dec 2025 (Tue)	1,164.00	1,190.00	1,147.00	1,190.00	731,080
8th Dec 2025 (Mon)	1,122.00	1,174.00	1,105.00	1,155.00	695,437

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
7th Jan 2026 7:00 am	RNS	Transaction in Own Shares
6th Jan 2026 7:00 am	RNS	Transaction in Own Shares
5th Jan 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jan 2026 12:45 pm	RNS	Total Voting Rights
2nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
2nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 9:27 am	RNS	Total Voting Rights
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
24th Nov 2025 11:39 am	RNS	Director/PDMR shareholdings
24th Nov 2025 11:22 am	RNS	Notification of Major Holdings

See more Kainos Group regulatory news

FTSE 100 Latest

Value10,044.69

Change-3.52