Kainos Group (KNOS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kainos Group

Date Open High Low Close* Volume
12/03/2024 1,076.00p 1,077.00p 1,056.00p 1,066.00p 71406
11/03/2024 1,073.00p 1,095.00p 1,058.00p 1,071.00p 42985
08/03/2024 1,077.00p 1,090.00p 1,067.00p 1,071.00p 111056
07/03/2024 1,092.00p 1,099.00p 1,080.00p 1,090.00p 115428
06/03/2024 1,055.00p 1,105.77p 1,055.00p 1,096.00p 295456
05/03/2024 1,091.00p 1,091.00p 1,055.00p 1,072.00p 137393
04/03/2024 1,077.00p 1,107.00p 1,057.00p 1,067.00p 88051
01/03/2024 1,117.00p 1,117.00p 1,082.00p 1,086.00p 98771
29/02/2024 1,110.00p 1,127.00p 1,103.00p 1,103.00p 218373
28/02/2024 1,128.00p 1,138.00p 1,106.00p 1,114.00p 381984
27/02/2024 1,100.00p 1,126.00p 1,085.00p 1,125.00p 2401575
26/02/2024 1,100.00p 1,122.00p 1,097.00p 1,112.00p 485003
23/02/2024 1,079.00p 1,124.00p 1,079.00p 1,101.00p 2594120
22/02/2024 1,062.00p 1,110.00p 1,040.42p 1,101.00p 228027
21/02/2024 1,076.00p 1,128.00p 1,056.00p 1,059.00p 152920
20/02/2024 1,131.00p 1,131.00p 1,079.90p 1,084.00p 60892
19/02/2024 1,109.00p 1,123.20p 1,079.00p 1,120.00p 1450838
16/02/2024 1,128.00p 1,128.00p 1,098.00p 1,111.00p 210136
15/02/2024 1,118.00p 1,131.00p 1,101.00p 1,102.00p 156903
14/02/2024 1,102.00p 1,116.00p 1,101.70p 1,109.00p 1073539
13/02/2024 1,116.00p 1,121.00p 1,087.00p 1,101.00p 138372
12/02/2024 1,117.00p 1,141.00p 1,110.00p 1,110.00p 1379884
09/02/2024 1,105.00p 1,120.00p 1,097.00p 1,120.00p 188519
08/02/2024 1,131.00p 1,161.00p 1,107.00p 1,113.00p 237756
07/02/2024 1,184.00p 1,197.00p 1,143.00p 1,143.00p 1109840
06/02/2024 1,166.00p 1,184.00p 1,153.50p 1,179.00p 190226
05/02/2024 1,160.00p 1,164.00p 1,147.00p 1,151.00p 262500
02/02/2024 1,154.00p 1,160.00p 1,125.00p 1,154.00p 3223256
01/02/2024 1,165.00p 1,165.00p 1,123.00p 1,135.00p 208455
31/01/2024 1,120.00p 1,158.00p 1,117.00p 1,147.00p 121579
30/01/2024 1,114.00p 1,166.00p 1,096.00p 1,140.00p 660620
29/01/2024 1,078.00p 1,091.00p 1,061.00p 1,091.00p 177808
26/01/2024 1,056.00p 1,088.00p 1,027.96p 1,086.00p 203246
25/01/2024 1,069.00p 1,074.00p 1,033.00p 1,070.00p 314838
24/01/2024 1,060.00p 1,079.00p 1,027.00p 1,054.00p 191644
23/01/2024 1,047.00p 1,075.00p 1,030.00p 1,031.00p 184481
22/01/2024 1,004.00p 1,046.00p 1,004.00p 1,045.00p 128506
19/01/2024 1,010.00p 1,016.00p 1,000.00p 1,016.00p 599591
18/01/2024 996.00p 1,027.00p 996.00p 1,000.00p 930212
17/01/2024 1,001.00p 1,040.00p 980.00p 996.00p 218682
16/01/2024 1,008.00p 1,041.00p 987.31p 1,004.00p 197591
15/01/2024 1,023.00p 1,048.00p 992.50p 992.50p 200694
12/01/2024 1,037.00p 1,055.00p 1,012.00p 1,020.00p 211969
11/01/2024 1,051.00p 1,066.00p 1,017.00p 1,017.00p 119849
10/01/2024 1,037.00p 1,072.00p 1,016.00p 1,040.00p 120651
09/01/2024 998.00p 1,058.00p 998.00p 1,022.00p 113671
08/01/2024 1,051.00p 1,051.00p 1,014.00p 1,044.00p 68400
05/01/2024 1,040.00p 1,057.00p 1,025.80p 1,035.00p 92660
04/01/2024 1,095.00p 1,095.00p 1,037.00p 1,051.00p 139676
03/01/2024 1,088.00p 1,099.00p 1,041.00p 1,047.00p 119160
02/01/2024 1,104.00p 1,136.00p 1,091.00p 1,095.00p 107802
29/12/2023 1,125.00p 1,139.00p 1,119.00p 1,119.00p 31529
28/12/2023 1,165.00p 1,165.00p 1,117.00p 1,131.00p 260230
27/12/2023 1,055.00p 1,142.00p 1,055.00p 1,135.00p 88890
22/12/2023 1,106.00p 1,115.00p 1,097.00p 1,104.00p 53087
21/12/2023 1,080.00p 1,108.00p 1,069.00p 1,104.00p 192817
20/12/2023 1,082.00p 1,099.00p 1,063.00p 1,093.00p 175081
19/12/2023 1,090.00p 1,101.00p 1,080.00p 1,080.00p 102930
18/12/2023 1,078.00p 1,120.00p 1,059.00p 1,080.00p 173293
15/12/2023 1,020.00p 1,056.00p 1,020.00p 1,056.00p 993176
14/12/2023 979.00p 1,032.00p 957.50p 1,021.00p 299514
13/12/2023 930.00p 979.00p 930.00p 965.00p 105084
12/12/2023 979.00p 991.50p 962.50p 970.50p 99272
11/12/2023 985.50p 1,002.00p 954.50p 970.00p 86066
08/12/2023 920.00p 984.50p 920.00p 966.00p 69977
07/12/2023 992.00p 992.00p 935.50p 953.00p 122515
06/12/2023 935.50p 960.00p 933.00p 954.00p 164389
05/12/2023 927.00p 970.00p 927.00p 940.50p 63860
04/12/2023 950.00p 991.00p 940.00p 940.00p 62208
01/12/2023 930.00p 967.50p 930.00p 950.00p 156053
30/11/2023 979.00p 982.00p 955.50p 965.50p 394544
29/11/2023 975.00p 990.00p 942.00p 975.00p 127118
28/11/2023 940.50p 953.50p 926.00p 953.50p 127458
27/11/2023 941.00p 971.50p 932.50p 936.50p 62610
24/11/2023 955.50p 980.50p 928.00p 944.50p 166518
23/11/2023 1,007.00p 1,007.00p 938.00p 959.00p 68040
22/11/2023 990.00p 1,004.00p 974.00p 980.50p 74205
21/11/2023 999.50p 1,023.00p 977.50p 983.50p 77522
20/11/2023 1,024.00p 1,043.00p 983.50p 990.00p 84323
17/11/2023 1,048.00p 1,048.00p 994.50p 1,007.00p 113266
16/11/2023 985.50p 1,018.99p 969.86p 999.50p 192789
15/11/2023 1,001.00p 1,047.00p 982.50p 982.50p 315382
14/11/2023 960.00p 1,019.00p 918.00p 1,001.00p 415892
13/11/2023 1,174.00p 1,176.00p 900.50p 955.00p 1206009
10/11/2023 1,249.00p 1,249.00p 1,197.00p 1,232.00p 159228
09/11/2023 1,174.00p 1,237.00p 1,172.00p 1,225.00p 67606
08/11/2023 1,179.00p 1,204.00p 1,165.00p 1,194.00p 116587
07/11/2023 1,150.00p 1,199.00p 1,150.00p 1,177.00p 103022
06/11/2023 1,180.00p 1,200.00p 1,160.00p 1,166.00p 122702
03/11/2023 1,193.00p 1,193.00p 1,119.00p 1,180.00p 74151
02/11/2023 1,118.00p 1,180.00p 1,100.00p 1,140.00p 148430
01/11/2023 1,082.00p 1,130.00p 1,074.00p 1,112.00p 73569
31/10/2023 1,125.00p 1,152.00p 1,112.80p 1,122.00p 81125
30/10/2023 1,099.00p 1,153.00p 1,093.00p 1,107.00p 47188
27/10/2023 1,096.00p 1,117.00p 1,062.00p 1,103.00p 54837
26/10/2023 1,128.00p 1,128.00p 1,072.00p 1,089.00p 737926
25/10/2023 1,090.00p 1,139.00p 1,084.00p 1,104.00p 624934
24/10/2023 1,106.00p 1,107.00p 1,065.70p 1,087.00p 101430
23/10/2023 1,110.00p 1,135.00p 1,080.00p 1,110.00p 108200
20/10/2023 1,112.00p 1,136.00p 1,087.00p 1,106.00p 83929
19/10/2023 1,092.00p 1,118.54p 1,082.00p 1,098.00p 135197
18/10/2023 1,110.00p 1,121.00p 1,068.72p 1,090.00p 132574
17/10/2023 1,106.00p 1,154.00p 1,076.00p 1,097.00p 53376
16/10/2023 1,138.00p 1,175.00p 1,085.00p 1,103.00p 74574
13/10/2023 1,169.00p 1,203.00p 1,122.00p 1,123.00p 318576
12/10/2023 1,133.00p 1,182.00p 1,133.00p 1,146.00p 184771
11/10/2023 1,090.00p 1,136.00p 1,090.00p 1,131.00p 619886
10/10/2023 1,106.00p 1,151.00p 1,105.00p 1,138.00p 127973
09/10/2023 1,119.00p 1,163.00p 1,098.00p 1,100.00p 136407
06/10/2023 1,135.00p 1,174.00p 1,113.00p 1,140.00p 69883
05/10/2023 1,189.00p 1,189.00p 1,096.00p 1,126.00p 453743
04/10/2023 1,110.00p 1,139.00p 1,100.00p 1,130.00p 122357
03/10/2023 1,140.00p 1,140.00p 1,095.93p 1,112.00p 199380
02/10/2023 1,166.00p 1,166.00p 1,111.00p 1,114.00p 186659
29/09/2023 1,110.00p 1,164.93p 1,110.00p 1,149.00p 171983
28/09/2023 1,192.00p 1,192.00p 1,112.00p 1,125.00p 119317
27/09/2023 1,140.00p 1,174.00p 1,135.00p 1,161.00p 179889
26/09/2023 1,221.00p 1,274.00p 1,158.00p 1,159.00p 164830
25/09/2023 1,235.00p 1,279.00p 1,204.00p 1,216.00p 115709
22/09/2023 1,228.00p 1,252.00p 1,226.55p 1,237.00p 125394
21/09/2023 1,248.00p 1,270.00p 1,191.00p 1,229.00p 59987
20/09/2023 1,255.00p 1,266.00p 1,222.70p 1,243.00p 41570
19/09/2023 1,212.00p 1,264.00p 1,204.00p 1,215.00p 26430
18/09/2023 1,245.00p 1,310.00p 1,210.00p 1,210.00p 34146
15/09/2023 1,271.00p 1,291.00p 1,223.00p 1,229.00p 179882
14/09/2023 1,238.00p 1,266.00p 1,214.00p 1,266.00p 121027
13/09/2023 1,241.00p 1,273.00p 1,196.04p 1,217.00p 116347
12/09/2023 1,230.00p 1,250.00p 1,230.00p 1,245.00p 82261
11/09/2023 1,220.00p 1,249.00p 1,215.00p 1,235.00p 31736
08/09/2023 1,168.00p 1,241.00p 1,168.00p 1,240.00p 53448
07/09/2023 1,275.00p 1,275.00p 1,198.00p 1,228.00p 45558
06/09/2023 1,228.00p 1,244.00p 1,188.80p 1,231.00p 43876
05/09/2023 1,227.00p 1,241.00p 1,207.00p 1,229.00p 24621
04/09/2023 1,242.00p 1,247.00p 1,201.00p 1,231.00p 64091
01/09/2023 1,208.00p 1,230.00p 1,203.00p 1,225.00p 165884
31/08/2023 1,225.00p 1,236.95p 1,210.00p 1,215.00p 260386
30/08/2023 1,232.00p 1,251.00p 1,214.23p 1,227.00p 70541
29/08/2023 1,196.00p 1,240.00p 1,194.00p 1,235.00p 74521
25/08/2023 1,221.00p 1,221.00p 1,163.00p 1,186.00p 48637
24/08/2023 1,222.00p 1,238.00p 1,160.00p 1,177.00p 49973
23/08/2023 1,234.00p 1,234.00p 1,195.60p 1,202.00p 30674
22/08/2023 1,158.00p 1,197.00p 1,157.00p 1,181.00p 45893
21/08/2023 1,210.00p 1,225.00p 1,162.00p 1,162.00p 70734
18/08/2023 1,200.00p 1,205.00p 1,167.62p 1,204.00p 88688
17/08/2023 1,246.00p 1,264.90p 1,205.00p 1,205.00p 56794
16/08/2023 1,232.00p 1,259.00p 1,210.19p 1,240.00p 39116
15/08/2023 1,300.00p 1,300.00p 1,247.00p 1,255.00p 56708
14/08/2023 1,300.00p 1,300.00p 1,272.00p 1,274.00p 85644
11/08/2023 1,311.00p 1,318.00p 1,278.70p 1,285.00p 69702
10/08/2023 1,300.00p 1,314.00p 1,278.00p 1,294.00p 244388
09/08/2023 1,299.00p 1,300.00p 1,276.00p 1,282.00p 32341
08/08/2023 1,344.00p 1,344.00p 1,271.05p 1,274.00p 110384
07/08/2023 1,283.00p 1,308.00p 1,275.00p 1,275.00p 102870
04/08/2023 1,300.00p 1,304.00p 1,276.00p 1,301.00p 90971
03/08/2023 1,297.00p 1,311.00p 1,288.00p 1,295.00p 50904
02/08/2023 1,254.00p 1,312.00p 1,254.00p 1,297.00p 114891
01/08/2023 1,322.00p 1,370.00p 1,283.00p 1,296.00p 62705
31/07/2023 1,340.00p 1,340.00p 1,274.00p 1,310.00p 2138048
28/07/2023 1,299.00p 1,320.00p 1,271.00p 1,271.00p 38869
27/07/2023 1,278.00p 1,318.00p 1,263.00p 1,299.00p 53454
26/07/2023 1,311.00p 1,320.25p 1,259.00p 1,270.00p 35437
25/07/2023 1,309.00p 1,333.00p 1,300.00p 1,311.00p 117318
24/07/2023 1,294.00p 1,346.00p 1,283.39p 1,303.00p 344576
21/07/2023 1,349.00p 1,349.00p 1,277.00p 1,286.00p 153332
20/07/2023 1,355.00p 1,404.00p 1,322.00p 1,329.00p 76240
19/07/2023 1,327.00p 1,375.00p 1,312.00p 1,367.00p 85062
18/07/2023 1,277.00p 1,313.00p 1,276.00p 1,286.00p 52046
17/07/2023 1,280.00p 1,306.00p 1,272.46p 1,276.00p 127829
14/07/2023 1,302.00p 1,326.00p 1,291.00p 1,308.00p 63363
13/07/2023 1,257.00p 1,307.00p 1,257.00p 1,300.00p 84416
12/07/2023 1,249.00p 1,293.00p 1,244.00p 1,277.00p 69427
11/07/2023 1,253.00p 1,260.00p 1,230.00p 1,245.00p 110620
10/07/2023 1,236.00p 1,251.00p 1,226.00p 1,240.00p 71880
07/07/2023 1,228.00p 1,240.00p 1,217.00p 1,235.00p 90402
06/07/2023 1,231.00p 1,264.88p 1,214.00p 1,225.00p 179963
05/07/2023 1,209.00p 1,243.44p 1,209.00p 1,236.00p 322438
04/07/2023 1,238.00p 1,250.00p 1,230.00p 1,240.00p 60928
03/07/2023 1,239.00p 1,247.00p 1,217.70p 1,239.00p 177035
30/06/2023 1,227.00p 1,243.00p 1,209.00p 1,232.00p 120428
29/06/2023 1,277.00p 1,318.00p 1,224.00p 1,232.00p 50334
28/06/2023 1,245.00p 1,259.00p 1,229.31p 1,247.00p 182385
27/06/2023 1,255.00p 1,258.00p 1,223.00p 1,228.00p 134615
26/06/2023 1,301.00p 1,335.00p 1,223.00p 1,242.00p 92952
23/06/2023 1,250.00p 1,288.00p 1,250.00p 1,273.00p 89378
22/06/2023 1,281.00p 1,300.84p 1,256.00p 1,279.00p 90947
21/06/2023 1,336.00p 1,363.00p 1,301.00p 1,310.00p 112952
20/06/2023 1,336.00p 1,344.00p 1,318.20p 1,324.00p 93238
19/06/2023 1,394.00p 1,406.00p 1,321.00p 1,337.00p 275781
16/06/2023 1,375.00p 1,421.00p 1,375.00p 1,417.00p 326064
15/06/2023 1,362.00p 1,386.00p 1,348.00p 1,380.00p 67551
14/06/2023 1,384.00p 1,384.00p 1,343.00p 1,364.00p 263479
13/06/2023 1,354.00p 1,373.00p 1,319.14p 1,347.00p 192921
12/06/2023 1,318.00p 1,393.00p 1,316.00p 1,361.00p 407461
09/06/2023 1,300.00p 1,301.00p 1,274.00p 1,284.00p 65928
08/06/2023 1,289.00p 1,303.00p 1,251.00p 1,296.00p 105964
07/06/2023 1,284.00p 1,298.00p 1,262.00p 1,270.00p 92886
06/06/2023 1,285.00p 1,307.00p 1,279.35p 1,298.00p 170535
05/06/2023 1,300.00p 1,318.00p 1,290.00p 1,292.00p 360070
02/06/2023 1,305.00p 1,313.00p 1,295.66p 1,313.00p 250016
01/06/2023 1,278.00p 1,306.00p 1,270.00p 1,300.00p 332731

*Close Price adjusted for both dividends and splits