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	942.50p on 23-01-2026 at 19:40:07
Change	-11.00p -1.15%
Buy	947.00p
Sell	945.00p

Last Trade:	Sell 11,180.00 at 942.50p
Day's Volume:	269,575
Last Close:	942.50p
Open:	930.00p
ISIN:	GB00BZ0D6727

Day's Range	930.00p - 959.00p
52wk Range:	582.50p - 1,190.00p
Market Capitalisation:	£1.12b
VWAP:	948.74935p
Shares in Issue:	118.41m

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*	11,180	942.50p	Negotiated Trade	16:37:05 - 23-Jan-26
Sell*	73,966	942.50p	Uncrossing Trade	16:35:25 - 23-Jan-26
Buy*	200	946.422p	Ordinary	16:28:21 - 23-Jan-26
Buy*	28	947.00p	SI Trade	16:28:13 - 23-Jan-26
Sell*	114	946.50p	Automatic Execution	16:28:13 - 23-Jan-26
Sell*	8	946.50p	Automatic Execution	16:28:13 - 23-Jan-26
Buy*	246	947.50p	Automatic Execution	16:27:21 - 23-Jan-26
Buy*	114	947.50p	Automatic Execution	16:27:21 - 23-Jan-26
Sell*	117	947.397p	Ordinary	16:26:01 - 23-Jan-26
Sell*	6	946.50p	SI Trade	16:25:51 - 23-Jan-26

See more Kainos Group trades

Kainos Group (KNOS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
23rd Jan 2026 (Fri)	930.00	959.00	930.00	942.50	269,575
22nd Jan 2026 (Thu)	940.00	953.50	922.00	953.50	1,122,946
21st Jan 2026 (Wed)	980.00	980.00	915.50	915.50	353,438
20th Jan 2026 (Tue)	965.00	973.00	946.50	946.50	247,688
19th Jan 2026 (Mon)	990.50	1,004.00	971.00	971.00	249,791
16th Jan 2026 (Fri)	1,013.00	1,019.00	1,000.00	1,000.00	261,074
15th Jan 2026 (Thu)	1,005.00	1,018.00	995.50	1,012.00	670,166
14th Jan 2026 (Wed)	1,011.00	1,013.00	988.50	999.50	312,430
13th Jan 2026 (Tue)	1,020.00	1,020.00	1,005.00	1,015.00	136,240
12th Jan 2026 (Mon)	1,001.00	1,020.00	1,001.00	1,010.00	136,074
9th Jan 2026 (Fri)	1,001.00	1,028.00	1,001.00	1,022.00	63,996
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

See more Kainos Group price history

Date	Source	Headline
Kainos Group (KNOS) Regulatory News
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Kainos Group regulatory news

FTSE 100 Latest

Value10,143.44

Change-6.61