1. Share Prices

  2. Kainos Group PLC (KNOS)

940.00p+8.57 (+0.92%)23 Apr 2024, 17:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kainos Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 2024930.00p936.00p919.50p931.00p238,467
Apr 19, 2024919.00p919.00p902.00p914.00p180,733
Apr 18, 2024929.00p935.00p905.00p914.00p402,924
Apr 17, 2024979.00p987.00p924.00p924.00p527,360
Apr 16, 20241002.00p1020.00p987.00p987.00p696,693
Apr 15, 2024960.00p1024.00p960.00p1014.00p995,502
Apr 12, 20241006.00p1008.00p961.00p963.00p315,269
Apr 11, 20241014.00p1024.00p991.00p998.00p396,774
Apr 10, 2024984.00p1014.00p976.00p1006.00p2,606,632
Apr 9, 2024970.00p986.00p970.00p977.00p660,329
Apr 8, 2024979.00p988.00p972.00p982.00p388,264
Apr 5, 2024978.00p988.00p971.00p982.00p513,480
Apr 4, 2024988.00p998.00p973.00p997.00p264,338
Apr 3, 2024992.00p996.00p972.40p986.00p466,378
Apr 2, 2024970.00p1006.00p964.00p994.00p874,147
Mar 28, 2024979.00p986.50p965.50p965.50p981,896
Mar 27, 2024988.00p988.00p973.50p980.00p948,462
Mar 26, 2024966.00p1007.00p965.49p981.50p1,346,320
Mar 25, 2024976.00p993.00p967.50p973.00p373,518
Mar 22, 2024991.50p1005.00p981.31p984.50p494,938
Mar 21, 20241031.00p1031.00p994.00p1002.00p305,489
Mar 20, 20241012.00p1018.99p989.00p999.50p283,372
Mar 19, 20241030.00p1041.00p1014.00p1015.00p434,089
Mar 18, 20241046.00p1068.00p1028.00p1037.00p121,121
Mar 15, 20241077.00p1078.00p1036.00p1039.00p204,122
Mar 14, 20241060.00p1075.00p1048.00p1071.00p399,135
Mar 13, 20241052.00p1071.00p1049.00p1049.00p324,254
Mar 12, 20241076.00p1077.00p1056.00p1066.00p89,007
Mar 11, 20241073.00p1095.00p1058.00p1071.00p80,822
Mar 8, 20241077.00p1090.00p1067.00p1071.00p132,202
Mar 7, 20241092.00p1099.00p1080.00p1090.00p123,955
Mar 6, 20241055.00p1105.77p1055.00p1096.00p320,983
Mar 5, 20241091.00p1091.00p1055.00p1072.00p159,956
Mar 4, 20241077.00p1107.00p1057.00p1067.00p116,406
Mar 1, 20241117.00p1117.00p1082.00p1086.00p137,404
Feb 29, 20241110.00p1127.00p1103.00p1103.00p255,529
Feb 28, 20241128.00p1138.00p1106.00p1114.00p394,196
Feb 27, 20241100.00p1126.00p1085.00p1125.00p2,432,890
Feb 26, 20241100.00p1122.00p1097.00p1112.00p512,151
Feb 23, 20241079.00p1124.00p1079.00p1101.00p2,625,441
Feb 22, 20241062.00p1110.00p1040.42p1101.00p297,960
Feb 21, 20241076.00p1128.00p1056.00p1059.00p822,930
Feb 20, 20241131.00p1131.00p1079.90p1084.00p76,964
Feb 19, 20241109.00p1123.20p1079.00p1120.00p1,475,676
Feb 16, 20241128.00p1128.00p1098.00p1111.00p234,995
Feb 15, 20241118.00p1131.00p1101.00p1102.00p177,346
Feb 14, 20241102.00p1116.00p1101.70p1109.00p1,088,635
Feb 13, 20241116.00p1121.00p1087.00p1101.00p160,256
Feb 12, 20241117.00p1141.00p1110.00p1110.00p2,050,238
Feb 9, 20241105.00p1120.00p1097.00p1120.00p223,883
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Antofagasta PLC2,146.04-2.50
Endeavour Mining PLC1,680.00-2.33
Smurfit Kappa Group PLC3,470.00-2.25
Hipgnosis Songs Fund Limited100.30-2.24
Wizz Air Holdings PLC2,138.00-2.20