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	1,294.00p on 21-08-2026 at 18:35:09
Change	28.00p 2.21%
Buy	1,290.00p
Sell	1,287.00p

Last Trade:	Sell 1,007.00 at 1,282.473p
Day's Volume:	1,096,885
Last Close:	1,294.00p
Open:	1,265.00p
ISIN:	GB00BZ0D6727

Day's Range	1,257.00p - 1,294.00p
52wk Range:	686.00p - 1,294.00p
Market Capitalisation:	£1.49b
VWAP:	1,267.78196p
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*	1,007	1,282.473p	SI Trade Suspected SELL Trade	16:46:51 - 21-Aug-26
Buy*	25	1,294.00p	Automatic Execution	16:35:16 - 21-Aug-26
Buy*	238	1,294.00p	Automatic Execution	16:35:15 - 21-Aug-26
Buy*	79,838	1,294.00p	Suspected BUY Trade	16:35:15 - 21-Aug-26
Buy*	142	1,290.00p	Automatic Execution	16:29:42 - 21-Aug-26
Buy*	100	1,290.00p	Automatic Execution	16:29:42 - 21-Aug-26
Buy*	43	1,288.00p	Automatic Execution	16:29:42 - 21-Aug-26
Buy*	57	1,288.00p	Automatic Execution	16:29:08 - 21-Aug-26
Buy*	99	1,288.00p	Automatic Execution	16:29:08 - 21-Aug-26
Buy*	78	1,288.00p	Automatic Execution	16:29:08 - 21-Aug-26

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	1,265.00	1,294.00	1,257.00	1,294.00	1,096,885
20th Aug 2026 (Thu)	1,205.00	1,267.00	1,205.00	1,266.00	2,562,117
19th Aug 2026 (Wed)	1,187.00	1,235.00	1,181.00	1,213.00	1,865,417
18th Aug 2026 (Tue)	1,121.00	1,200.00	1,095.00	1,186.00	1,346,814
17th Aug 2026 (Mon)	970.50	979.00	947.50	972.50	159,485
14th Aug 2026 (Fri)	908.50	970.00	908.50	970.00	742,347
13th Aug 2026 (Thu)	944.50	944.50	908.50	913.00	122,274
12th Aug 2026 (Wed)	932.50	944.50	908.50	918.00	210,950
11th Aug 2026 (Tue)	948.00	948.00	909.50	927.00	221,560
10th Aug 2026 (Mon)	948.00	948.00	925.00	929.50	140,743
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

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
18th Aug 2026 7:00 am	RNS	Trading Update
13th Aug 2026 12:38 pm	RNS	Notice of Annual General Meeting 2026
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

See more Kainos Group regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40