Kainos Group (KNOS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/09/2021 2,008.00p 2,012.00p 1,936.00p 1,959.00p 200220
24/09/2021 2,002.00p 2,026.00p 1,965.00p 1,990.00p 254961
23/09/2021 1,994.00p 2,042.00p 1,969.00p 2,004.00p 93242
22/09/2021 1,901.00p 2,002.23p 1,901.00p 1,977.00p 857160
21/09/2021 1,953.00p 1,991.00p 1,918.18p 1,988.00p 1089462
20/09/2021 1,947.00p 1,978.83p 1,901.08p 1,917.00p 171723
17/09/2021 1,959.00p 2,004.00p 1,958.00p 1,985.00p 231396
16/09/2021 1,930.00p 1,968.00p 1,912.00p 1,961.00p 151473
15/09/2021 1,907.00p 1,967.00p 1,903.00p 1,920.00p 93481
14/09/2021 1,951.00p 1,975.00p 1,940.00p 1,963.00p 54263
13/09/2021 2,010.00p 2,010.00p 1,941.80p 1,950.00p 71602
10/09/2021 2,010.00p 2,026.00p 1,980.00p 1,992.00p 256760
09/09/2021 1,910.00p 1,995.00p 1,910.00p 1,986.00p 119701
08/09/2021 2,000.00p 2,016.00p 1,961.00p 1,963.00p 82742
07/09/2021 1,996.00p 2,048.00p 1,996.00p 2,008.00p 75739
06/09/2021 2,054.00p 2,054.00p 1,966.00p 2,022.00p 388248
03/09/2021 2,044.00p 2,044.00p 1,928.04p 1,965.00p 369137
02/09/2021 2,082.00p 2,082.00p 1,945.00p 1,958.00p 223074
01/09/2021 1,993.00p 2,038.00p 1,938.00p 1,986.00p 317372
31/08/2021 2,000.00p 2,000.00p 1,942.00p 1,962.00p 225382
30/08/2021 1,939.00p 1,984.00p 1,904.00p 1,983.00p 146280
27/08/2021 1,939.00p 1,984.00p 1,904.00p 1,983.00p 146280
26/08/2021 1,912.00p 1,958.00p 1,885.00p 1,935.00p 131219
25/08/2021 1,950.00p 1,979.00p 1,915.00p 1,926.00p 160904
24/08/2021 1,879.00p 1,949.00p 1,879.00p 1,946.00p 332989
23/08/2021 1,932.00p 1,932.00p 1,877.00p 1,880.00p 256830
20/08/2021 1,887.00p 1,922.00p 1,864.00p 1,906.00p 84364
19/08/2021 1,855.00p 1,882.00p 1,834.00p 1,880.00p 115801
18/08/2021 1,850.00p 1,884.00p 1,811.00p 1,868.00p 175918
17/08/2021 1,766.00p 1,838.00p 1,724.00p 1,838.00p 301340
16/08/2021 1,782.00p 1,813.00p 1,773.00p 1,804.00p 92219
13/08/2021 1,810.00p 1,810.47p 1,763.00p 1,788.00p 218222
12/08/2021 1,832.00p 1,845.00p 1,784.00p 1,795.00p 172153
11/08/2021 1,820.00p 1,840.00p 1,776.00p 1,840.00p 681021
10/08/2021 1,804.00p 1,807.00p 1,768.00p 1,786.00p 166864
09/08/2021 1,752.00p 1,806.31p 1,748.73p 1,788.00p 158668
06/08/2021 1,756.00p 1,767.00p 1,715.00p 1,752.00p 76835
05/08/2021 1,721.00p 1,763.00p 1,709.00p 1,753.00p 74932
04/08/2021 1,751.00p 1,762.00p 1,717.00p 1,717.00p 235900
03/08/2021 1,706.00p 1,783.00p 1,706.00p 1,743.00p 182620
02/08/2021 1,711.00p 1,768.00p 1,653.00p 1,756.00p 165919
30/07/2021 1,700.00p 1,741.00p 1,667.00p 1,727.00p 145137
29/07/2021 1,670.00p 1,693.00p 1,603.75p 1,686.00p 894175
28/07/2021 1,657.00p 1,684.00p 1,640.00p 1,673.00p 913564
27/07/2021 1,667.00p 1,693.00p 1,637.00p 1,653.00p 108789
26/07/2021 1,639.00p 1,686.00p 1,637.50p 1,670.00p 220360
23/07/2021 1,650.00p 1,651.18p 1,617.00p 1,647.00p 427408
22/07/2021 1,600.00p 1,650.00p 1,570.00p 1,644.00p 160449
21/07/2021 1,500.00p 1,576.00p 1,500.00p 1,570.00p 123693
20/07/2021 1,547.00p 1,569.00p 1,506.00p 1,515.00p 223479
19/07/2021 1,541.00p 1,566.00p 1,535.00p 1,557.00p 122279
16/07/2021 1,593.00p 1,593.00p 1,558.98p 1,575.00p 118546
15/07/2021 1,582.00p 1,595.00p 1,561.00p 1,565.00p 149960
14/07/2021 1,567.00p 1,580.00p 1,551.00p 1,575.00p 106185
13/07/2021 1,542.00p 1,572.00p 1,530.00p 1,570.00p 158240
12/07/2021 1,517.00p 1,560.65p 1,517.00p 1,541.00p 107344
09/07/2021 1,530.00p 1,530.00p 1,489.00p 1,526.00p 97454
08/07/2021 1,565.00p 1,577.00p 1,517.00p 1,526.00p 123520
07/07/2021 1,545.00p 1,572.00p 1,507.14p 1,562.00p 106893
06/07/2021 1,506.00p 1,538.00p 1,492.00p 1,534.00p 73579
05/07/2021 1,517.00p 1,526.00p 1,484.00p 1,505.00p 116773
02/07/2021 1,510.00p 1,516.00p 1,497.00p 1,512.00p 88757
01/07/2021 1,494.00p 1,525.21p 1,476.00p 1,510.00p 168771
30/06/2021 1,555.00p 1,555.00p 1,472.00p 1,475.00p 203293
29/06/2021 1,470.00p 1,511.85p 1,470.00p 1,503.00p 186514
28/06/2021 1,475.00p 1,496.00p 1,450.06p 1,488.00p 130365
25/06/2021 1,414.00p 1,477.00p 1,414.00p 1,460.00p 235045
24/06/2021 1,393.00p 1,451.00p 1,387.00p 1,451.00p 382299
23/06/2021 1,395.00p 1,407.00p 1,330.00p 1,386.00p 638123
22/06/2021 1,356.00p 1,356.00p 1,332.00p 1,340.00p 181301
21/06/2021 1,300.00p 1,345.00p 1,275.00p 1,340.00p 253497
18/06/2021 1,395.00p 1,395.00p 1,332.00p 1,335.00p 370799
17/06/2021 1,335.00p 1,385.00p 1,330.65p 1,384.00p 205512
16/06/2021 1,411.00p 1,411.00p 1,360.00p 1,377.00p 307073
15/06/2021 1,437.00p 1,459.95p 1,392.00p 1,398.00p 171934
14/06/2021 1,431.00p 1,460.00p 1,376.00p 1,445.00p 121815
11/06/2021 1,419.00p 1,439.00p 1,368.00p 1,421.00p 90441
10/06/2021 1,399.00p 1,447.00p 1,352.00p 1,379.00p 147663
09/06/2021 1,427.00p 1,447.00p 1,376.00p 1,394.00p 124532
08/06/2021 1,400.00p 1,446.00p 1,400.00p 1,417.00p 110143
07/06/2021 1,422.00p 1,450.00p 1,401.00p 1,427.00p 86661
04/06/2021 1,420.00p 1,442.00p 1,397.01p 1,423.00p 1682361
03/06/2021 1,460.00p 1,460.00p 1,430.00p 1,440.00p 179683
02/06/2021 1,460.00p 1,460.00p 1,402.00p 1,440.00p 176382
01/06/2021 1,480.00p 1,480.00p 1,414.00p 1,430.00p 236430
31/05/2021 1,400.00p 1,435.00p 1,390.00p 1,423.00p 121146
28/05/2021 1,400.00p 1,435.00p 1,390.00p 1,423.00p 121146
27/05/2021 1,402.00p 1,419.00p 1,371.00p 1,400.00p 537197
26/05/2021 1,450.00p 1,450.00p 1,392.00p 1,402.00p 277927
25/05/2021 1,400.00p 1,410.00p 1,360.00p 1,390.00p 329455
24/05/2021 1,438.00p 1,488.00p 1,357.00p 1,387.00p 666484
21/05/2021 1,352.00p 1,426.12p 1,352.00p 1,412.00p 323581
20/05/2021 1,461.00p 1,461.00p 1,403.00p 1,412.00p 343311
19/05/2021 1,483.00p 1,483.00p 1,390.00p 1,409.00p 264148
18/05/2021 1,410.00p 1,441.00p 1,394.00p 1,435.00p 498965
17/05/2021 1,407.00p 1,415.00p 1,392.00p 1,398.00p 213021
14/05/2021 1,331.00p 1,407.50p 1,331.00p 1,400.00p 112871
13/05/2021 1,392.00p 1,412.00p 1,369.95p 1,393.00p 188387
12/05/2021 1,441.00p 1,453.50p 1,393.00p 1,399.00p 131082
11/05/2021 1,448.00p 1,458.00p 1,391.00p 1,434.00p 225452
10/05/2021 1,470.00p 1,485.00p 1,436.00p 1,446.00p 121212
07/05/2021 1,470.00p 1,488.00p 1,462.00p 1,470.00p 186931
06/05/2021 1,440.00p 1,505.00p 1,440.00p 1,474.00p 131603
05/05/2021 1,446.00p 1,511.00p 1,446.00p 1,492.00p 75554
04/05/2021 1,525.00p 1,542.53p 1,470.95p 1,491.00p 159532
03/05/2021 1,470.00p 1,549.00p 1,470.00p 1,528.00p 186016
30/04/2021 1,470.00p 1,549.00p 1,470.00p 1,528.00p 186016
29/04/2021 1,529.00p 1,529.00p 1,487.00p 1,490.00p 96286
28/04/2021 1,503.00p 1,516.00p 1,477.15p 1,505.00p 79207
27/04/2021 1,506.00p 1,542.90p 1,492.00p 1,499.00p 146043
26/04/2021 1,513.00p 1,548.00p 1,491.00p 1,536.00p 149062
23/04/2021 1,548.00p 1,548.00p 1,507.00p 1,514.00p 79604
22/04/2021 1,505.00p 1,548.00p 1,505.00p 1,541.00p 89657
21/04/2021 1,539.00p 1,561.00p 1,507.20p 1,527.00p 287253
20/04/2021 1,608.00p 1,655.00p 1,545.00p 1,545.00p 172834
19/04/2021 1,601.00p 1,657.00p 1,571.00p 1,639.00p 331684
16/04/2021 1,640.00p 1,700.57p 1,577.67p 1,642.00p 557160
15/04/2021 1,610.00p 1,698.00p 1,610.00p 1,697.00p 160848
14/04/2021 1,692.00p 1,718.00p 1,662.04p 1,679.00p 214820
13/04/2021 1,617.00p 1,685.00p 1,610.00p 1,680.00p 180947
12/04/2021 1,650.00p 1,673.00p 1,641.40p 1,651.00p 148197
09/04/2021 1,610.00p 1,665.00p 1,605.63p 1,651.00p 162869
08/04/2021 1,604.00p 1,618.00p 1,581.26p 1,600.00p 359686
07/04/2021 1,575.00p 1,590.00p 1,556.00p 1,582.00p 139076
06/04/2021 1,530.00p 1,600.60p 1,523.01p 1,590.00p 332105
02/04/2021 1,522.00p 1,534.64p 1,493.00p 1,526.00p 330523
01/04/2021 1,522.00p 1,534.64p 1,493.00p 1,526.00p 330523
31/03/2021 1,530.00p 1,530.00p 1,468.00p 1,492.00p 97798
30/03/2021 1,444.00p 1,486.00p 1,444.00p 1,470.00p 226535
29/03/2021 1,432.00p 1,448.00p 1,430.00p 1,446.00p 123794
26/03/2021 1,420.00p 1,440.00p 1,410.00p 1,426.00p 240181
25/03/2021 1,384.00p 1,420.53p 1,384.00p 1,412.00p 110893
24/03/2021 1,360.00p 1,416.00p 1,360.00p 1,396.00p 104753
23/03/2021 1,448.00p 1,450.00p 1,386.68p 1,388.00p 77119
22/03/2021 1,366.00p 1,418.24p 1,366.00p 1,410.00p 124567
19/03/2021 1,360.00p 1,398.00p 1,348.00p 1,392.00p 171336
18/03/2021 1,344.00p 1,378.00p 1,344.00p 1,360.00p 94672
17/03/2021 1,314.00p 1,398.00p 1,314.00p 1,370.00p 86161
16/03/2021 1,322.00p 1,404.48p 1,322.00p 1,378.00p 101962
15/03/2021 1,330.00p 1,350.00p 1,316.00p 1,348.00p 176089
12/03/2021 1,340.00p 1,360.00p 1,324.51p 1,336.00p 105037
11/03/2021 1,280.00p 1,352.20p 1,280.00p 1,348.00p 124027
10/03/2021 1,266.00p 1,282.00p 1,244.00p 1,280.00p 218833
09/03/2021 1,258.00p 1,276.00p 1,220.00p 1,260.00p 124869
08/03/2021 1,262.00p 1,288.00p 1,210.00p 1,232.00p 72929
05/03/2021 1,270.00p 1,286.00p 1,222.00p 1,230.00p 140847
04/03/2021 1,372.00p 1,372.00p 1,254.00p 1,280.00p 158131
03/03/2021 1,290.00p 1,326.00p 1,281.10p 1,310.00p 124788
02/03/2021 1,308.00p 1,308.00p 1,280.00p 1,282.00p 97929
01/03/2021 1,330.00p 1,346.00p 1,276.00p 1,284.00p 163975
26/02/2021 1,292.00p 1,320.00p 1,290.61p 1,316.00p 143835
25/02/2021 1,372.00p 1,372.00p 1,307.94p 1,316.00p 185474
24/02/2021 1,414.00p 1,414.00p 1,304.00p 1,312.00p 114946
23/02/2021 1,380.00p 1,398.00p 1,322.00p 1,362.00p 256620
22/02/2021 1,410.00p 1,410.00p 1,386.00p 1,392.00p 155166
19/02/2021 1,390.00p 1,422.00p 1,384.00p 1,414.00p 150925
18/02/2021 1,400.00p 1,404.00p 1,382.00p 1,392.00p 144156
17/02/2021 1,350.00p 1,404.00p 1,350.00p 1,394.00p 236161
16/02/2021 1,380.00p 1,404.00p 1,380.00p 1,404.00p 157701
15/02/2021 1,372.00p 1,397.67p 1,358.00p 1,386.00p 178278
12/02/2021 1,378.00p 1,392.00p 1,350.00p 1,362.00p 129720
11/02/2021 1,320.00p 1,368.00p 1,320.00p 1,364.00p 132124
10/02/2021 1,342.00p 1,376.00p 1,332.00p 1,358.00p 95781
09/02/2021 1,314.00p 1,372.00p 1,314.00p 1,360.00p 613675
08/02/2021 1,354.00p 1,354.00p 1,316.00p 1,332.00p 137208
05/02/2021 1,350.00p 1,356.00p 1,312.00p 1,318.00p 312404
04/02/2021 1,300.00p 1,338.00p 1,300.00p 1,322.00p 195044
03/02/2021 1,360.00p 1,360.00p 1,314.00p 1,322.00p 106500
02/02/2021 1,300.00p 1,334.09p 1,278.00p 1,320.00p 679510
01/02/2021 1,278.00p 1,278.00p 1,246.00p 1,276.00p 230678
29/01/2021 1,212.00p 1,246.00p 1,190.00p 1,244.00p 195427
28/01/2021 1,224.00p 1,234.00p 1,176.00p 1,212.00p 138559
27/01/2021 1,268.00p 1,274.00p 1,210.00p 1,220.00p 153147
26/01/2021 1,336.00p 1,336.00p 1,242.00p 1,260.00p 237660
25/01/2021 1,340.00p 1,340.00p 1,264.00p 1,274.00p 363059
22/01/2021 1,230.00p 1,376.00p 1,230.00p 1,322.00p 1557576
21/01/2021 1,134.00p 1,148.00p 1,106.00p 1,136.00p 592309
20/01/2021 1,106.00p 1,122.00p 1,088.00p 1,104.00p 100645
19/01/2021 1,118.00p 1,122.00p 1,090.00p 1,098.00p 120615
18/01/2021 1,114.00p 1,134.00p 1,076.00p 1,104.00p 116229
15/01/2021 1,118.00p 1,126.00p 1,076.00p 1,090.00p 127786
14/01/2021 1,166.00p 1,166.00p 1,114.00p 1,120.00p 171146
13/01/2021 1,126.00p 1,128.00p 1,108.00p 1,120.00p 687454
12/01/2021 1,120.00p 1,134.00p 1,104.00p 1,116.00p 371637
11/01/2021 1,200.00p 1,200.00p 1,128.00p 1,128.00p 197969
08/01/2021 1,154.00p 1,164.00p 1,132.00p 1,144.00p 330567
07/01/2021 1,182.00p 1,192.00p 1,140.00p 1,140.00p 184259
06/01/2021 1,200.00p 1,200.00p 1,164.00p 1,170.00p 188923
05/01/2021 1,202.00p 1,208.00p 1,185.04p 1,202.00p 118511
04/01/2021 1,246.00p 1,260.00p 1,192.00p 1,202.00p 131982
31/12/2020 1,240.00p 1,266.00p 1,186.00p 1,218.00p 74338
30/12/2020 1,284.00p 1,291.70p 1,246.00p 1,246.00p 59549
28/12/2020 1,260.00p 1,273.42p 1,244.85p 1,262.00p 35149
24/12/2020 1,260.00p 1,273.42p 1,244.85p 1,262.00p 35149
23/12/2020 1,268.00p 1,268.00p 1,238.00p 1,250.00p 54194
22/12/2020 1,230.00p 1,262.00p 1,220.00p 1,244.00p 72507
21/12/2020 1,216.00p 1,254.00p 1,208.93p 1,242.00p 83023
18/12/2020 1,244.00p 1,256.00p 1,206.00p 1,252.00p 207011
17/12/2020 1,186.00p 1,220.00p 1,179.88p 1,214.00p 514074
16/12/2020 1,150.00p 1,208.00p 1,150.00p 1,200.00p 1248544

*Close Price adjusted for both dividends and splits