1,101.00p+0.00 (+0.00%)23 Feb 2024, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kainos Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 8, 20241131.00p1161.00p1107.00p1113.00p327,180
Feb 7, 20241184.00p1197.00p1143.00p1143.00p1,240,936
Feb 6, 20241166.00p1184.00p1153.50p1179.00p231,943
Feb 5, 20241160.00p1164.00p1147.00p1151.00p415,009
Feb 2, 20241154.00p1160.00p1125.00p1154.00p3,369,528
Feb 1, 20241165.00p1165.00p1123.00p1135.00p274,350
Jan 31, 20241120.00p1158.00p1117.00p1147.00p138,959
Jan 30, 20241114.00p1166.00p1096.00p1140.00p794,004
Jan 29, 20241078.00p1091.00p1061.00p1091.00p244,568
Jan 26, 20241056.00p1088.00p1027.96p1086.00p251,105
Jan 25, 20241069.00p1074.00p1033.00p1070.00p386,769
Jan 24, 20241060.00p1079.00p1027.00p1054.00p247,809
Jan 23, 20241047.00p1075.00p1030.00p1031.00p210,741
Jan 22, 20241004.00p1046.00p1004.00p1045.00p132,867
Jan 19, 20241010.00p1016.00p1000.00p1016.00p199,602
Jan 18, 2024996.00p1027.00p996.00p1000.00p312,127
Jan 17, 20241001.00p1040.00p980.00p996.00p241,758
Jan 16, 20241008.00p1041.00p987.32p1004.00p207,348
Jan 15, 20241023.00p1048.00p992.50p992.50p222,674
Jan 12, 20241037.00p1055.00p1012.00p1020.00p256,901
Jan 11, 20241051.00p1066.00p1017.00p1017.00p134,215
Jan 10, 20241037.00p1072.00p1016.00p1040.00p165,063
Jan 9, 2024998.00p1058.00p998.00p1022.00p203,934
Jan 8, 20241051.00p1051.00p1014.00p1044.00p93,569
Jan 5, 20241040.00p1057.00p1025.80p1035.00p107,424
Jan 4, 20241095.00p1095.00p1037.00p1051.00p160,676
Jan 3, 20241088.00p1099.00p1041.00p1047.00p139,765
Jan 2, 20241104.00p1136.00p1091.00p1095.00p130,998
Dec 29, 20231125.00p1139.00p1119.00p1119.00p62,462
Dec 28, 20231165.00p1165.00p1117.00p1131.00p304,030
Dec 27, 20231055.00p1142.00p1055.00p1135.00p146,340
Dec 22, 20231106.00p1115.00p1097.00p1104.00p61,546
Dec 21, 20231080.00p1108.00p1069.00p1104.00p243,533
Dec 20, 20231082.00p1099.00p1063.00p1093.00p248,572
Dec 19, 20231090.00p1101.00p1080.00p1080.00p155,307
Dec 18, 20231078.00p1120.00p1059.00p1080.00p247,711
Dec 15, 20231020.00p1056.00p1020.00p1056.00p1,051,946
Dec 14, 2023979.00p1032.00p957.50p1021.00p333,947
Dec 13, 2023930.00p979.00p930.00p965.00p112,924
Showing 1 to 50 of 252