1. Share Prices

  2. Kainos Group PLC (KNOS)

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

 
     
Download
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
123456
Showing 1 to 50 of 254

Sign up to our
daily 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:
14 Jan 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Indivior PLC115.309.81
Aveva Group PLC3,805.006.97
Tui AG403.205.14
Watches Of Switzerland Group PLC631.003.78
Hiscox LTD998.003.25
Ssp Group PLC340.202.90

Fallers

CompanyPrice% Chg
Petrofac Limited120.75-27.52
Babcock International Group PLC220.30-16.39
Hilton Food Group PLC1,000.00-14.09
Synthomer PLC421.00-5.56
Anglo American PLC2,663.50-5.31
Games Workshop Group PLC10,710.00-5.22