Kainos Group plc (KNOS.L) LSE
760.50
+8.5(+1.13%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
760.50
+8.5(+1.13%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 760 | 760.5 | 760.5 | 765 | 732.08 | 375,301 |
| April 01, 2026 | 760 | 752 | 752 | 760 | 717 | 416,306 |
| March 31, 2026 | 696.5 | 730 | 730 | 733 | 696.5 | 635,780 |
| March 30, 2026 | 688 | 709 | 709 | 712.5 | 688 | 286,170 |
| March 27, 2026 | 736 | 704 | 704 | 736 | 699.5 | 261,443 |
| March 26, 2026 | 709 | 708.5 | 708.5 | 720.5 | 694.5 | 321,878 |
| March 25, 2026 | 718.5 | 711.5 | 711.5 | 732.5 | 704 | 272,610 |
| March 24, 2026 | 705 | 707 | 707 | 736 | 705 | 344,762 |
| March 23, 2026 | 726 | 732.5 | 732.5 | 759.5 | 709.5 | 414,980 |
| March 20, 2026 | 788 | 726.5 | 726.5 | 788 | 726.5 | 1.49M |
| March 19, 2026 | 738.5 | 753.5 | 753.5 | 757 | 734.5 | 205,104 |
| March 18, 2026 | 732.5 | 744 | 744 | 763.5 | 732.5 | 280,845 |
| March 17, 2026 | 780.5 | 749.5 | 749.5 | 780.5 | 740 | 341,982 |
| March 16, 2026 | 792 | 758 | 758 | 792 | 752.9 | 204,298 |
| March 13, 2026 | 770 | 786 | 786 | 793 | 757.5 | 327,379 |
| March 12, 2026 | 766.5 | 763 | 763 | 785.5 | 760.5 | 221,969 |
| March 11, 2026 | 758.5 | 771 | 771 | 796 | 758.5 | 244,309 |
| March 10, 2026 | 824.5 | 794 | 794 | 824.5 | 783 | 550,494 |
| March 09, 2026 | 800 | 797 | 797 | 806 | 697.17 | 479,093 |
| March 06, 2026 | 780 | 816 | 816 | 816 | 780 | 788,846 |
| March 05, 2026 | 764.5 | 777.5 | 777.5 | 803 | 750 | 427,550 |
| March 04, 2026 | 744 | 752 | 752 | 760.5 | 738 | 297,123 |
| March 03, 2026 | 775.5 | 735 | 735 | 775.5 | 720 | 191,892 |
| March 02, 2026 | 758 | 744 | 744 | 767 | 730 | 244,861 |
| February 27, 2026 | 762.5 | 755 | 755 | 769.5 | 749.5 | 383,175 |
| February 26, 2026 | 710 | 762 | 762 | 770.5 | 702 | 438,087 |
| February 25, 2026 | 700 | 704.5 | 704.5 | 708 | 686 | 441,069 |
| February 24, 2026 | 722 | 698.5 | 698.5 | 722 | 688 | 432,648 |
| February 23, 2026 | 725 | 703 | 703 | 733 | 696.82 | 307,775 |
| February 20, 2026 | 732 | 716.5 | 0 | 732 | 708 | 331,599 |
| February 19, 2026 | 700 | 712 | 0 | 730 | 700 | 350,770 |
| February 18, 2026 | 720 | 720.5 | 0 | 721.5 | 698.5 | 480,037 |
| February 17, 2026 | 720 | 711 | 0 | 720 | 691.52 | 418,493 |
| February 16, 2026 | 723.5 | 700.5 | 0 | 734.5 | 700 | 394,480 |
| February 13, 2026 | 702 | 712 | 0 | 719.5 | 696.1 | 1.33M |
| February 12, 2026 | 733 | 699.5 | 0 | 735 | 699 | 1.42M |
| February 11, 2026 | 752 | 726 | 0 | 769 | 722.5 | 1.04M |
| February 10, 2026 | 747 | 768.5 | 0 | 786.75 | 737.25 | 835,513 |
| February 09, 2026 | 793 | 748.5 | 0 | 793 | 741.5 | 721,943 |
| February 06, 2026 | 800 | 770 | 0 | 800 | 738.02 | 694,161 |
| February 05, 2026 | 836 | 772 | 0 | 836 | 772 | 1.28M |
| February 04, 2026 | 837.5 | 803 | 0 | 855.5 | 792 | 1.53M |
| February 03, 2026 | 918.5 | 839 | 0 | 919 | 838.5 | 447,322 |
| February 02, 2026 | 896 | 917 | 0 | 925 | 892.5 | 396,446 |
| January 30, 2026 | 901.5 | 900 | 0 | 919 | 899 | 387,954 |
| January 29, 2026 | 900 | 901.5 | 0 | 935.5 | 899 | 246,136 |
| January 28, 2026 | 950 | 922 | 0 | 950 | 914 | 301,634 |
| January 27, 2026 | 980 | 919.5 | 0 | 980 | 919.5 | 285,132 |
| January 26, 2026 | 980 | 952 | 0 | 980 | 938.5 | 418,768 |
| January 23, 2026 | 930 | 942.5 | 0 | 959 | 930 | 269,591 |
| January 22, 2026 | 940 | 953.5 | 0 | 960 | 922 | 1.13M |
| January 21, 2026 | 980 | 915.5 | 0 | 980 | 915.5 | 353,456 |
| January 20, 2026 | 980 | 946.5 | 0 | 980 | 933.5 | 247,709 |
| January 19, 2026 | 990.5 | 971 | 0 | 1,008 | 971 | 249,814 |
| January 16, 2026 | 1,013 | 1,000 | 0 | 1,021 | 1,000 | 261,107 |
| January 15, 2026 | 1,005 | 1,012 | 0 | 1,018.5 | 995.5 | 670,186 |
| January 14, 2026 | 1,011 | 999.5 | 0 | 1,015 | 988.5 | 312,453 |
| January 13, 2026 | 1,020 | 1,015 | 0 | 1,020 | 1,005 | 136,259 |
| January 12, 2026 | 1,001 | 1,010 | 0 | 1,039.8 | 1,001 | 136,109 |
| January 09, 2026 | 1,001 | 1,022 | 0 | 1,028 | 1,001 | 64,019 |