Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kainos Group (KNOS) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 686.00 714.50 686.00 709.00 173,783
6th Aug 2025 (Wed) 700.00 713.00 700.00 702.50 143,926
5th Aug 2025 (Tue) 707.50 713.50 705.00 709.00 144,900
4th Aug 2025 (Mon) 715.00 724.50 703.50 704.00 204,494
1st Aug 2025 (Fri) 755.00 755.00 717.50 717.50 176,115
31st Jul 2025 (Thu) 715.00 750.00 715.00 740.00 194,208
30th Jul 2025 (Wed) 728.00 736.00 725.00 730.50 126,536
29th Jul 2025 (Tue) 730.00 737.00 727.00 728.00 191,124
28th Jul 2025 (Mon) 725.00 737.50 725.00 730.00 157,987
25th Jul 2025 (Fri) 700.00 724.50 700.00 720.50 172,631
24th Jul 2025 (Thu) 724.00 727.00 716.50 724.00 173,669
23rd Jul 2025 (Wed) 728.00 733.50 717.50 718.50 190,213
22nd Jul 2025 (Tue) 752.50 752.50 711.50 722.50 240,207
21st Jul 2025 (Mon) 733.50 736.00 722.50 725.50 179,333
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
18th Jun 2025 (Wed) 749.50 755.00 739.50 751.00 555,043
17th Jun 2025 (Tue) 743.00 751.50 735.00 745.00 672,980
16th Jun 2025 (Mon) 758.50 764.50 747.00 750.00 245,322
13th Jun 2025 (Fri) 778.00 778.00 742.00 758.50 206,130
12th Jun 2025 (Thu) 770.00 770.50 754.00 766.50 319,174
11th Jun 2025 (Wed) 778.00 778.00 754.50 763.00 330,461
10th Jun 2025 (Tue) 740.00 763.00 738.00 761.50 649,575
9th Jun 2025 (Mon) 730.00 745.00 730.00 740.00 488,355
FTSE 100 Latest
Value9,107.58
Change6.81