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
28th Oct 2025 (Tue) 933.00 940.00 927.00 931.50 202,627
27th Oct 2025 (Mon) 923.50 948.50 923.50 934.00 170,751
24th Oct 2025 (Fri) 959.50 959.50 940.50 943.50 239,022
23rd Oct 2025 (Thu) 967.50 977.50 940.50 950.00 744,740
22nd Oct 2025 (Wed) 961.50 961.50 939.50 955.00 738,222
21st Oct 2025 (Tue) 939.00 955.00 939.00 954.50 231,626
20th Oct 2025 (Mon) 943.50 945.00 928.00 944.00 198,500
17th Oct 2025 (Fri) 928.50 940.00 915.50 931.50 342,302
16th Oct 2025 (Thu) 960.50 960.50 933.50 942.50 249,995
15th Oct 2025 (Wed) 973.50 980.50 956.50 958.50 202,732
14th Oct 2025 (Tue) 993.00 993.00 957.50 965.50 810,900
13th Oct 2025 (Mon) 952.50 991.00 952.50 989.00 404,605
10th Oct 2025 (Fri) 959.00 984.50 955.00 958.50 536,969
9th Oct 2025 (Thu) 975.00 975.50 950.50 971.50 365,721
8th Oct 2025 (Wed) 959.50 971.00 948.50 963.50 357,153
7th Oct 2025 (Tue) 948.50 963.50 943.00 949.50 158,409
6th Oct 2025 (Mon) 945.50 964.00 945.50 951.50 1,002,592
3rd Oct 2025 (Fri) 982.50 982.50 936.00 951.50 164,044
2nd Oct 2025 (Thu) 937.50 943.50 924.50 943.50 277,213
1st Oct 2025 (Wed) 931.50 958.00 931.50 941.50 710,746
30th Sep 2025 (Tue) 895.00 944.50 887.50 944.50 402,431
29th Sep 2025 (Mon) 886.00 898.00 881.00 894.00 171,421
26th Sep 2025 (Fri) 909.00 909.00 887.00 893.00 197,089
25th Sep 2025 (Thu) 871.00 906.50 871.00 890.50 176,179
24th Sep 2025 (Wed) 879.00 906.00 870.00 891.00 296,726
23rd Sep 2025 (Tue) 850.00 884.00 850.00 880.00 343,217
22nd Sep 2025 (Mon) 866.50 879.00 858.00 869.00 608,960
19th Sep 2025 (Fri) 899.50 899.50 866.50 866.50 757,875
18th Sep 2025 (Thu) 890.00 902.00 883.50 883.50 625,630
17th Sep 2025 (Wed) 872.00 887.00 872.00 886.00 620,287
16th Sep 2025 (Tue) 889.00 898.00 868.00 870.00 557,847
15th Sep 2025 (Mon) 878.00 902.00 874.00 885.50 287,836
12th Sep 2025 (Fri) 896.50 907.50 887.00 894.00 270,827
11th Sep 2025 (Thu) 905.00 905.00 887.50 892.00 173,325
10th Sep 2025 (Wed) 922.00 926.50 894.50 894.50 562,958
9th Sep 2025 (Tue) 893.50 922.50 893.50 922.00 475,736
8th Sep 2025 (Mon) 879.00 902.50 879.00 895.00 320,540
5th Sep 2025 (Fri) 850.00 877.50 850.00 876.50 361,442
4th Sep 2025 (Thu) 859.50 875.50 856.50 866.50 173,145
3rd Sep 2025 (Wed) 856.00 868.50 854.50 861.00 302,597
2nd Sep 2025 (Tue) 868.50 868.50 845.50 854.00 1,557,389
1st Sep 2025 (Mon) 767.00 870.50 767.00 866.00 1,323,183
29th Aug 2025 (Fri) 696.00 709.00 694.50 707.00 762,467
FTSE 100 Latest
Value9,696.74
Change42.92