1,090.00p-30.00 (-2.68 %)15 Jan 2021, 16:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kainos Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 14, 20211166.00p1166.00p1114.00p1120.00p186,938
Jan 13, 20211126.00p1128.00p1106.00p1120.00p710,903
Jan 12, 20211120.00p1134.00p1104.00p1116.00p379,302
Jan 11, 20211200.00p1200.00p1128.00p1128.00p203,693
Jan 8, 20211154.00p1164.00p1132.00p1144.00p360,362
Jan 7, 20211182.00p1192.00p1140.00p1140.00p198,796
Jan 6, 20211200.00p1200.00p1164.00p1170.00p202,144
Jan 5, 20211202.00p1208.00p1185.04p1202.00p253,618
Jan 4, 20211246.00p1260.00p1192.00p1202.00p138,062
Dec 31, 20201240.00p1266.00p1186.00p1218.00p78,788
Dec 30, 20201284.00p1291.70p1246.00p1246.00p68,794
Dec 29, 20201276.00p1300.00p1256.00p1264.00p134,745
Dec 24, 20201260.00p1273.41p1244.85p1262.00p37,259
Dec 23, 20201268.00p1268.00p1238.00p1250.00p60,672
Dec 22, 20201230.00p1262.00p1220.00p1244.00p75,309
Dec 21, 20201216.00p1254.82p1208.93p1242.00p93,358
Dec 18, 20201244.00p1256.00p1206.00p1252.00p211,426
Dec 17, 20201186.00p1220.00p1179.88p1214.00p543,807
Dec 16, 20201150.00p1208.00p1150.00p1200.00p1,271,372
Dec 15, 20201256.00p1256.00p1174.00p1200.00p232,050
Dec 14, 20201206.00p1216.00p1192.00p1200.00p184,620
Dec 11, 20201200.00p1204.00p1184.27p1194.00p156,015
Dec 10, 20201194.00p1206.00p1162.00p1200.00p147,175
Dec 9, 20201206.00p1224.00p1194.00p1196.00p107,817
Dec 8, 20201160.00p1238.00p1150.00p1220.00p163,560
Dec 7, 20201274.00p1274.00p1182.00p1200.00p176,581
Dec 4, 20201240.00p1246.00p1216.00p1230.00p413,896
Dec 3, 20201230.00p1234.00p1190.00p1226.00p195,871
Dec 2, 20201246.00p1248.00p1188.00p1208.00p161,609
Dec 1, 20201276.00p1276.00p1214.00p1226.00p237,174
Nov 30, 20201206.00p1256.00p1194.00p1216.00p488,121
Nov 27, 20201180.00p1204.00p1158.30p1204.00p257,731
Nov 26, 20201212.00p1213.00p1176.00p1186.00p148,518
Nov 25, 20201256.00p1256.00p1190.00p1206.00p124,389
Nov 24, 20201300.00p1300.00p1218.00p1224.00p142,039
Nov 23, 20201266.00p1304.00p1266.00p1274.00p366,778
Nov 20, 20201268.00p1300.00p1264.00p1274.00p173,203
Nov 19, 20201270.00p1302.00p1270.00p1282.00p265,651
Nov 18, 20201244.00p1272.00p1202.00p1268.00p517,277
Nov 17, 20201266.00p1266.00p1194.00p1214.00p615,803
Nov 16, 20201230.00p1254.56p1179.01p1234.00p752,058
Nov 13, 20201164.00p1196.05p1164.00p1188.00p188,971
Nov 12, 20201170.00p1220.00p1156.00p1190.00p200,572
Nov 11, 20201180.00p1184.00p1145.35p1162.00p386,493
Nov 10, 20201264.00p1264.00p1144.00p1160.00p276,367
Nov 9, 20201340.00p1344.00p1236.00p1240.00p213,395
Nov 6, 20201360.00p1360.00p1272.00p1288.00p106,723
Nov 5, 20201260.00p1316.00p1253.73p1296.00p299,407
Nov 4, 20201256.00p1292.00p1248.00p1288.00p120,227
Nov 3, 20201256.00p1268.00p1224.00p1262.00p102,946
Showing 1 to 50 of 254