Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kainos Group Historic Prices

 
     
Date Open High Low Close Volume
Oct 20, 2020 1,310.00 1,320.00 1,262.00 1,280.00 510,982
Oct 19, 2020 1,342.00 1,342.00 1,290.00 1,300.00 162,648
Oct 16, 2020 1,314.00 1,340.00 1,302.00 1,318.00 320,419
Oct 15, 2020 1,304.00 1,326.00 1,288.00 1,310.00 474,787
Oct 14, 2020 1,170.00 1,356.00 1,152.00 1,338.00 2,476,018
Oct 13, 2020 1,026.00 1,032.00 1,006.00 1,020.00 95,484
Oct 12, 2020 1,040.00 1,044.00 1,012.00 1,028.00 197,782
Oct 9, 2020 1,016.00 1,074.00 1,012.00 1,038.00 292,028
Oct 8, 2020 953.00 1,030.00 953.00 1,024.00 521,714
Oct 7, 2020 984.107 1,012.00 972.00 1,010.00 211,664
Oct 6, 2020 978.00 992.00 951.00 988.00 96,575
Oct 5, 2020 982.00 990.00 953.00 978.00 116,898
Oct 2, 2020 950.00 978.00 945.00 974.00 236,602
Oct 1, 2020 956.00 993.00 956.00 969.00 122,568
Sep 30, 2020 998.00 998.00 976.00 993.00 198,372
Sep 29, 2020 992.00 1,006.00 987.00 995.00 102,805
Sep 28, 2020 1,030.00 1,030.00 1,000.00 1,000.00 111,471
Sep 25, 2020 1,022.00 1,028.00 983.00 1,020.00 86,048
Sep 24, 2020 1,000.00 1,036.00 992.376 1,006.00 204,693
Sep 23, 2020 998.00 1,022.00 984.00 1,016.00 797,768
Sep 22, 2020 962.00 1,012.00 962.00 981.00 148,021
Sep 21, 2020 1,016.00 1,034.00 960.00 990.00 126,353
Sep 18, 2020 970.00 1,030.00 970.00 1,016.00 291,698
Sep 17, 2020 995.00 1,004.00 951.00 976.00 151,297
Sep 16, 2020 1,000.00 1,040.00 1,000.00 1,006.00 171,886
Sep 15, 2020 1,030.00 1,059.00 1,018.00 1,032.00 120,368
Sep 14, 2020 1,030.00 1,030.00 996.73 1,024.00 95,973
Sep 11, 2020 1,026.00 1,030.00 999.00 1,004.00 125,232
Sep 10, 2020 1,018.00 1,040.00 989.00 1,022.00 188,548
Sep 9, 2020 1,014.00 1,024.00 992.00 1,014.00 78,187
Sep 8, 2020 1,052.00 1,052.00 983.00 1,006.00 102,252
Sep 7, 2020 1,030.00 1,054.00 1,000.62 1,008.00 108,469
Sep 4, 2020 1,000.62 1,074.00 979.00 1,038.00 214,946
Sep 3, 2020 1,100.00 1,131.72 1,008.00 1,012.00 202,858
Sep 2, 2020 1,092.00 1,110.00 1,074.00 1,080.00 206,442
Sep 1, 2020 1,130.00 1,144.00 1,070.00 1,080.00 477,604
Aug 31, 2020 1,120.00 0.00 0.00 1,120.00 0
Aug 28, 2020 1,120.00 1,136.00 1,106.00 1,120.00 520,249
Aug 27, 2020 1,084.00 1,146.00 1,084.00 1,114.00 156,223
Aug 26, 2020 1,112.00 1,120.00 1,104.00 1,120.00 140,546
Aug 25, 2020 1,122.00 1,132.00 1,100.00 1,120.00 151,385
Aug 24, 2020 1,130.00 1,142.00 1,102.00 1,120.00 766,757
Aug 21, 2020 1,124.00 1,124.00 1,084.00 1,100.00 144,003
Aug 20, 2020 1,088.00 1,110.00 1,068.00 1,106.00 160,690
Aug 19, 2020 1,122.00 1,124.00 1,088.00 1,100.00 79,304
Aug 18, 2020 1,140.00 1,148.00 1,116.00 1,124.00 159,209
Aug 17, 2020 1,134.00 1,134.00 1,092.00 1,112.00 390,136
Aug 14, 2020 1,120.00 1,120.00 1,088.00 1,096.00 51,732
Aug 13, 2020 1,120.00 1,138.00 1,090.00 1,130.00 221,017
Aug 12, 2020 1,105.24 1,132.00 1,078.00 1,108.00 916,525
Showing 1 to 50 of 261