1. Share Prices

  2. Kainos Group PLC (KNOS)

1,031.10p+13.10 (+1.29%)14 May 2024, 13:18
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
May 13, 20241010.00p1030.00p1002.00p1018.00p108,437
May 10, 20241000.00p1030.00p985.00p1030.00p277,084
May 9, 2024990.00p1006.00p990.00p996.00p167,964
May 8, 2024993.00p1004.00p988.00p992.00p129,609
May 7, 20241000.00p1002.00p989.00p997.00p148,163
May 3, 2024980.00p1006.00p980.00p993.00p131,573
May 2, 2024973.00p999.00p968.00p999.00p781,667
May 1, 2024971.00p985.00p972.00p973.00p225,195
Apr 30, 2024976.00p992.00p965.00p981.00p251,261
Apr 29, 2024946.00p972.00p935.00p972.00p233,141
Apr 26, 2024929.00p959.00p929.00p950.00p201,692
Apr 25, 2024934.00p949.00p926.00p929.00p325,533
Apr 24, 2024944.00p950.00p936.00p941.00p182,614
Apr 23, 2024932.00p948.00p929.36p940.00p160,895
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
123456
Showing 1 to 50 of 253

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC71.078.76
Ocado Group PLC369.908.16
Ao World PLC108.734.75
Babcock International Group PLC525.504.27
Tritax Eurobox PLC61.404.07
Burberry Group PLC1,207.773.67

Fallers

CompanyPrice% Chg
Cmc Markets PLC258.50-4.96
Dcc PLC5,670.00-3.98
Anglo American PLC2,620.00-3.21
Flutter Entertainment PLC15,760.00-2.66
Marshalls PLC307.50-2.38
Bank Of Georgia Group PLC4,855.00-2.31