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 18-07-2025 at 18:50:07
Change	0.00p 0%
Buy	735.00p
Sell	734.00p
Buy / Sell KNOS Shares

Last Trade:	Buy 39,826.00 at 734.00p
Day's Volume:	130,227
Last Close:	734.00p
Open:	758.00p
ISIN:	GB00BZ0D6727

Day's Range	728.50p - 758.00p
52wk Range:	582.50p - 1,142.00p
Market Capitalisation:	£883.96m
VWAP:	734.59251p
Shares in Issue:	120.43m

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*	39,826	734.00p	Suspected BUY Trade	16:35:14 - 18-Jul-25
Buy*	28	735.00p	Automatic Execution	16:29:10 - 18-Jul-25
Buy*	140	735.00p	Automatic Execution	16:29:06 - 18-Jul-25
Buy*	34	735.00p	Automatic Execution	16:29:06 - 18-Jul-25
Buy*	47	735.00p	Automatic Execution	16:28:51 - 18-Jul-25
Sell*	194	734.00p	Automatic Execution	16:28:41 - 18-Jul-25
Sell*	38	734.00p	Automatic Execution	16:28:08 - 18-Jul-25
Sell*	43	734.00p	Automatic Execution	16:28:08 - 18-Jul-25
Buy*	130	735.00p	Automatic Execution	16:27:52 - 18-Jul-25
Buy*	2	735.00p	SI Trade	16:23:34 - 18-Jul-25

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Jul 2025 (Fri)	758.00	758.00	728.50	734.00	130,227
17th Jul 2025 (Thu)	730.00	735.00	727.00	734.00	126,919
16th Jul 2025 (Wed)	720.00	730.50	720.00	723.50	128,580
15th Jul 2025 (Tue)	711.00	738.50	711.00	728.50	238,143
14th Jul 2025 (Mon)	702.00	729.50	702.00	719.50	215,483
11th Jul 2025 (Fri)	715.00	718.00	710.50	712.50	478,941
10th Jul 2025 (Thu)	768.00	768.00	719.00	720.00	291,364
9th Jul 2025 (Wed)	738.00	743.00	731.00	735.00	350,002
8th Jul 2025 (Tue)	728.50	744.50	728.50	740.50	284,361
7th Jul 2025 (Mon)	753.50	753.50	725.50	729.00	189,092
4th Jul 2025 (Fri)	769.00	769.00	727.00	733.50	105,073
3rd Jul 2025 (Thu)	711.00	739.00	711.00	736.00	124,625
2nd Jul 2025 (Wed)	749.00	750.50	722.00	724.00	432,959
1st Jul 2025 (Tue)	750.00	750.50	731.00	748.00	268,814
30th Jun 2025 (Mon)	722.50	755.50	722.50	744.50	299,106
27th Jun 2025 (Fri)	751.50	752.50	728.50	733.50	193,623
26th Jun 2025 (Thu)	740.00	764.00	740.00	745.00	295,232
25th Jun 2025 (Wed)	753.50	762.50	744.00	750.00	234,191
24th Jun 2025 (Tue)	740.00	757.50	740.00	747.00	252,073
23rd Jun 2025 (Mon)	735.00	746.00	735.00	741.00	1,777,017
20th Jun 2025 (Fri)	741.00	751.50	740.50	745.50	1,635,456
19th Jun 2025 (Thu)	740.00	754.50	740.00	741.00	231,176

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
18th Jul 2025 7:00 am	RNS	Transaction in Own Shares
17th Jul 2025 7:00 am	RNS	Appointment of Independent Non-Executive Director
17th Jul 2025 7:00 am	RNS	Transaction in Own Shares
16th Jul 2025 7:00 am	RNS	Transaction in Own Shares
15th Jul 2025 7:00 am	RNS	Transaction in Own Shares
14th Jul 2025 7:00 am	RNS	Transaction in Own Shares
11th Jul 2025 7:00 am	RNS	Transaction in Own Shares
10th Jul 2025 7:00 am	RNS	Transaction in Own Shares
9th Jul 2025 7:00 am	RNS	Transaction in Own Shares
8th Jul 2025 7:00 am	RNS	Transaction in Own Shares

See more Kainos Group regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48