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	933.50p on 07-08-2026 at 18:15:09
Change	29.00p 3.21%
Buy	932.00p
Sell	926.00p

Last Trade:	Sell 1,381.00 at 919.715p
Day's Volume:	275,297
Last Close:	933.50p
Open:	859.50p
ISIN:	GB00BZ0D6727

Day's Range	859.50p - 933.50p
52wk Range:	680.50p - 1,190.00p
Market Capitalisation:	£1.08b
VWAP:	924.86213p
Shares in Issue:	115.29m

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*	1,381	919.715p	SI Trade Suspected SELL Trade	16:47:00 - 07-Aug-26
Sell*	104,365	933.50p	Uncrossing Trade	16:35:06 - 07-Aug-26
Sell*	40	931.00p	Automatic Execution	16:29:55 - 07-Aug-26
Buy*	89	930.50p	Automatic Execution	16:29:55 - 07-Aug-26
Buy*	89	930.50p	Automatic Execution	16:29:55 - 07-Aug-26
Buy*	100	930.50p	Automatic Execution	16:29:55 - 07-Aug-26
Buy*	424	930.50p	Automatic Execution	16:29:55 - 07-Aug-26
Buy*	89	930.00p	Automatic Execution	16:29:55 - 07-Aug-26
Buy*	89	930.00p	Automatic Execution	16:29:55 - 07-Aug-26
Buy*	424	930.50p	Automatic Execution	16:29:55 - 07-Aug-26

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2026 (Fri)	859.50	933.50	859.50	933.50	275,297
6th Aug 2026 (Thu)	926.50	926.50	891.50	904.50	125,303
5th Aug 2026 (Wed)	910.00	916.00	893.50	893.50	429,173
4th Aug 2026 (Tue)	910.00	910.00	883.00	893.50	135,798
3rd Aug 2026 (Mon)	876.50	906.50	876.50	898.50	120,201
31st Jul 2026 (Fri)	910.00	910.00	876.50	880.50	265,688
30th Jul 2026 (Thu)	910.50	933.00	888.50	898.50	169,312
29th Jul 2026 (Wed)	906.00	932.00	901.50	929.50	1,297,639
28th Jul 2026 (Tue)	852.00	901.00	850.50	901.00	1,218,718
27th Jul 2026 (Mon)	824.50	852.00	824.50	849.00	330,594
24th Jul 2026 (Fri)	780.00	825.50	780.00	820.00	261,174
23rd Jul 2026 (Thu)	805.00	824.00	795.00	802.50	139,785
22nd Jul 2026 (Wed)	825.50	833.50	817.50	820.00	421,217
21st Jul 2026 (Tue)	830.50	833.50	820.00	833.00	306,453
20th Jul 2026 (Mon)	814.50	838.50	814.50	830.50	188,795
17th Jul 2026 (Fri)	831.00	833.50	806.50	815.50	144,913
16th Jul 2026 (Thu)	833.50	833.50	798.50	830.00	231,323
15th Jul 2026 (Wed)	778.00	813.50	770.00	807.50	227,485
14th Jul 2026 (Tue)	779.00	786.00	751.00	781.50	219,857
13th Jul 2026 (Mon)	772.50	787.00	766.50	787.00	151,991
10th Jul 2026 (Fri)	746.50	778.00	746.50	771.50	297,238
9th Jul 2026 (Thu)	751.00	768.50	736.50	768.50	266,532

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
3rd Aug 2026 9:48 am	RNS	Total Voting Rights
24th Jul 2026 3:32 pm	RNS	Annual Report 2026
1st Jul 2026 4:40 pm	RNS	Director/PDMR Shareholding
1st Jul 2026 11:57 am	RNS	Director/PDMR Shareholding
1st Jul 2026 10:48 am	RNS	Total Voting Rights
8th Jun 2026 4:04 pm	RNS	Notification of Transactions of Director/PDMR
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

See more Kainos Group regulatory news

FTSE 100 Latest

Value10,901.09

Change33.20