Kainos Group plc (KNOS.L) LSE

893.00

+16.5(+1.88%)

Updated at September 08 01:20PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025850876.5876.5877.5850338,561
September 04, 2025859.5866.5866.5875.5855.55173,166
September 03, 2025856861861868.5829.5302,630
September 02, 2025868.5854854868.91845.51.56M
September 01, 2025767866866870.57671.32M
August 29, 2025696707707709694.27762,481
August 28, 2025692695695710691.5487,636
August 27, 2025709.5694.5694.5709.5689.5186,139
August 26, 2025690.5695.5695.5718690.5310,702
August 22, 2025718722722725.5713181,936
August 21, 2025707.35716716725706187,728
August 20, 2025691709.5709.5709.5686.5252,798
August 19, 2025680.5694694699680.51.37M
August 18, 2025681.5687687693681.5167,129
August 15, 2025686.5688688694.5686138,505
August 14, 2025681683683694.5681125,568
August 13, 2025694.5689689696687.5193,816
August 12, 2025730689689730684.34218,599
August 11, 2025710696696715695.5149,872
August 08, 2025730710.5710.5730697.5153,594
August 07, 2025686709709714.5686173,801
August 06, 2025700702.5702.5721.5699.97143,940
August 05, 2025707.5709709713.5705144,915
August 04, 2025715704704733703.5204,519
August 01, 2025755717.5717.5755717.5176,138
July 31, 2025715740740750715194,224
July 30, 2025728730.5730.5736.82725126,547
July 29, 2025730728728738725.41191,138
July 28, 2025725730730737.5725158,013
July 25, 2025700720.5720.5726.7700172,648
July 24, 2025722.75724724727716.5173,686
July 23, 2025728718.5718.5733.5717190,221
July 22, 2025752.5722.5722.5752.5711240,230
July 21, 2025733.5725.5725.5736.25722.5179,356
July 18, 2025758734734758728.5130,240
July 17, 2025730734734735726.5115,925
July 16, 2025720723.5723.5732720128,593
July 15, 2025711728.5728.5738.5711238,158
July 14, 2025702719.5719.5729.5702215,503
July 11, 2025715712.5712.5734.5709.01478,958
July 10, 2025768720720768719291,374
July 09, 2025749.5735735750731350,018
July 08, 2025728.5740.5740.5744.5727284,369
July 07, 2025753.5729729753.5725.5189,108
July 04, 2025769733.5733.5769723.5105,081
July 03, 2025711736736739711124,638
July 02, 2025749724724756722432,981
July 01, 2025750748748750.5730.5268,831
June 30, 2025722.5744.5744.5755.5722.5299,122
June 27, 2025751.5733.5733.5755.5728.5193,643
June 26, 2025740745745764740295,244
June 25, 2025753.5750750762.5744234,202
June 24, 2025740747747761740252,084
June 23, 2025735741741746.57351.78M
June 20, 2025741745.5745.5751.5740.51.64M
June 19, 2025740740741754.5740231,179
June 18, 2025749.5751751755739.5555,055
June 17, 2025743745745751.5734.63672,996
June 16, 2025758.5750750765747245,341
June 13, 2025778758.5758.5778741.08206,145
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved