1,130.00p+44.00 (+4.05%)06 Jul 2022, 18:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kainos Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 5, 20221105.00p1111.00p1075.00p1086.00p713,899
Jul 4, 20221080.00p1119.00p1080.00p1099.00p429,236
Jul 1, 20221097.00p1112.00p1094.00p1108.00p123,626
Jun 30, 20221095.00p1111.21p1071.67p1109.00p284,702
Jun 29, 20221101.00p1116.00p1092.00p1110.00p235,062
Jun 28, 20221129.00p1139.64p1114.00p1130.00p218,662
Jun 27, 20221118.00p1125.00p1076.00p1122.00p298,497
Jun 24, 20221060.00p1072.00p1037.00p1072.00p144,519
Jun 23, 20221057.00p1057.00p1027.00p1049.00p186,698
Jun 22, 20221008.00p1054.00p986.50p1054.00p572,967
Jun 21, 20221016.00p1032.00p1005.00p1017.00p67,767
Jun 20, 2022988.00p1032.00p988.00p1021.00p406,019
Jun 17, 20221010.00p1029.00p961.00p1017.00p333,201
Jun 16, 20221014.00p1026.40p954.50p954.50p600,819
Jun 15, 20221040.00p1045.00p1013.00p1015.00p499,744
Jun 14, 20221110.00p1110.00p1012.00p1016.00p521,553
Jun 13, 20221105.00p1109.03p1052.00p1061.00p165,367
Jun 10, 20221193.00p1201.00p1128.00p1136.00p149,353
Jun 9, 20221213.00p1224.00p1193.00p1212.00p388,348
Jun 8, 20221237.00p1243.00p1205.00p1227.00p465,557
Jun 7, 20221202.00p1248.00p1202.00p1232.00p216,031
Jun 6, 20221240.00p1270.00p1222.00p1262.00p311,037
Jun 1, 20221200.00p1260.00p1200.00p1227.00p346,482
May 31, 20221290.00p1294.00p1249.00p1261.00p408,950
May 30, 20221218.00p1282.00p1218.00p1282.00p265,934
May 27, 20221269.00p1288.00p1248.00p1250.00p160,729
May 26, 20221206.00p1259.00p1206.00p1259.00p408,683
May 25, 20221215.00p1232.00p1174.00p1220.00p547,125
May 24, 20221200.00p1214.80p1135.00p1177.00p921,470
May 23, 20221079.00p1294.00p1056.28p1231.00p427,207
May 20, 20221041.00p1062.00p1028.00p1032.00p140,810
May 19, 20221025.00p1038.00p995.50p1033.00p168,215
May 18, 20221107.00p1107.00p1035.00p1035.00p261,084
May 17, 20221053.00p1094.00p1045.00p1076.00p197,505
May 16, 20221087.00p1102.00p1000.00p1047.00p923,626
May 13, 20221119.00p1137.00p1102.00p1131.00p314,353
May 12, 20221080.00p1099.00p1056.00p1094.00p427,950
May 11, 20221096.00p1124.00p1090.11p1106.00p131,451
May 10, 20221050.00p1128.00p1050.00p1108.00p179,661
May 9, 20221119.00p1119.00p1078.00p1087.00p183,751
May 6, 20221135.00p1137.97p1089.00p1121.00p200,702
May 5, 20221177.00p1191.22p1131.00p1135.00p150,716
May 4, 20221196.00p1196.00p1147.00p1153.00p90,500
May 3, 20221216.00p1227.00p1187.00p1193.00p217,625
Apr 29, 20221275.00p1275.00p1208.32p1218.00p103,358
Apr 28, 20221182.00p1228.90p1176.00p1214.00p129,182
Apr 27, 20221212.00p1215.39p1169.83p1175.00p141,190
Apr 26, 20221270.00p1270.00p1193.00p1198.00p121,575
Apr 25, 20221268.00p1276.91p1214.00p1250.00p197,844
Apr 22, 20221246.00p1300.00p1246.00p1282.00p74,555
Showing 1 to 50 of 252