LSE - Delayed Quote
GBp
Kainos Group plc (KNOS.L)
1,284.00
-3.00
(-0.23%)
At close: October 30 at 4:35:00 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,289.00
1,306.00
1,275.26
1,284.00
1,284.00
136,096
Oct 29, 2026
1,330.00
1,334.00
1,287.00
1,287.00
1,287.00
162,501
Oct 28, 2026
1,307.00
1,326.00
1,290.00
1,314.00
1,314.00
341,101
Oct 27, 2026
1,360.00
1,360.00
1,316.00
1,320.00
1,320.00
191,808
Oct 26, 2026
1,270.00
1,356.00
1,270.00
1,341.00
1,341.00
531,755
Oct 23, 2026
1,310.00
1,318.00
1,280.36
1,317.00
1,317.00
200,549
Oct 22, 2026
1,324.00
1,324.00
1,290.00
1,314.00
1,314.00
136,815
Oct 21, 2026
1,295.00
1,323.00
1,283.35
1,323.00
1,323.00
234,833
Oct 20, 2026
1,324.00
1,324.00
1,259.00
1,287.00
1,287.00
302,800
Oct 19, 2026
1,272.00
1,289.00
1,264.00
1,284.00
1,284.00
131,435
Oct 16, 2026
1,283.00
1,310.69
1,263.00
1,272.00
1,272.00
239,897
Oct 15, 2026
1,235.00
1,298.00
1,235.00
1,287.00
1,287.00
336,976
Oct 14, 2026
1,277.00
1,289.00
1,248.00
1,261.00
1,261.00
258,701
Oct 13, 2026
1,259.00
1,285.00
1,223.00
1,276.00
1,276.00
330,278
Oct 12, 2026
1,234.00
1,251.00
1,222.00
1,244.00
1,244.00
244,905
Oct 9, 2026
1,215.00
1,253.50
1,215.00
1,237.00
1,237.00
207,802
Oct 8, 2026
1,196.00
1,248.00
1,196.00
1,233.00
1,233.00
1,110,007
Oct 7, 2026
1,213.00
1,241.00
1,210.00
1,221.00
1,221.00
380,360
Oct 6, 2026
1,205.00
1,244.00
1,203.00
1,238.00
1,238.00
111,206
Oct 5, 2026
1,176.00
1,214.00
1,176.00
1,204.00
1,204.00
497,437
Oct 2, 2026
1,186.00
1,238.00
1,186.00
1,200.00
1,200.00
489,270
Oct 1, 2026
19.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
1,184.00
1,246.00
1,179.00
1,211.00
1,211.00
603,818
Sep 30, 2026
1,180.00
1,241.00
1,180.00
1,225.00
1,224.80
373,722
Sep 29, 2026
1,250.00
1,261.00
1,215.00
1,227.00
1,226.80
171,910
Sep 28, 2026
1,233.00
1,249.00
1,215.00
1,238.00
1,237.80
149,695
Sep 25, 2026
1,224.00
1,241.00
1,218.00
1,239.00
1,238.80
154,747
Sep 24, 2026
1,245.00
1,255.00
1,223.00
1,224.00
1,223.80
235,756
Sep 23, 2026
1,285.00
1,285.00
1,234.00
1,248.00
1,247.80
145,541
Sep 22, 2026
1,231.00
1,267.00
1,231.00
1,243.00
1,242.80
494,916
Sep 21, 2026
1,238.00
1,269.00
1,221.00
1,250.00
1,249.80
300,207
Sep 18, 2026
1,221.00
1,245.00
1,214.00
1,225.00
1,224.80
811,545
Sep 17, 2026
1,186.00
1,219.00
1,177.00
1,216.00
1,215.80
200,746
Sep 16, 2026
1,148.00
1,190.00
1,148.00
1,186.00
1,185.81
219,270
Sep 15, 2026
1,195.00
1,208.00
1,174.00
1,184.00
1,183.81
511,350
Sep 14, 2026
1,199.00
1,228.00
1,183.00
1,194.00
1,193.81
463,518
Sep 11, 2026
1,172.00
1,190.00
1,163.71
1,186.00
1,185.81
208,476
Sep 10, 2026
1,197.00
1,202.40
1,168.00
1,174.00
1,173.81
348,772
Sep 9, 2026
1,208.00
1,256.00
1,166.00
1,190.00
1,189.81
301,775
Sep 8, 2026
1,185.00
1,240.00
1,185.00
1,189.00
1,188.81
295,811
Sep 7, 2026
1,240.00
1,250.00
1,229.00
1,230.00
1,229.80
114,430
Sep 4, 2026
1,248.00
1,263.00
1,238.00
1,243.00
1,242.80
414,419
Sep 3, 2026
1,220.00
1,256.00
1,216.00
1,240.00
1,239.80
393,962
Sep 2, 2026
1,229.00
1,236.00
1,199.00
1,215.00
1,214.80
259,589
Sep 1, 2026
1,235.00
1,249.09
1,205.00
1,242.00
1,241.80
225,283
Aug 28, 2026
1,232.00
1,259.00
1,231.87
1,247.00
1,246.80
570,860
Aug 27, 2026
1,217.00
1,249.00
1,209.00
1,235.00
1,234.80
270,384
Aug 26, 2026
1,228.00
1,238.00
1,214.00
1,216.00
1,215.80
886,887
Aug 25, 2026
1,254.00
1,282.00
1,225.58
1,230.00
1,229.80
459,828
Aug 24, 2026
1,258.00
1,277.00
1,251.00
1,254.00
1,253.80
628,415
Aug 21, 2026
1,265.00
1,294.00
1,253.47
1,294.00
1,293.79
1,096,920
Aug 20, 2026
1,205.00
1,267.00
1,193.00
1,266.00
1,265.80
2,562,152
Aug 19, 2026
1,187.00
1,239.00
1,171.00
1,213.00
1,212.80
1,865,460
Aug 18, 2026
1,121.00
1,200.00
1,093.59
1,186.00
1,185.81
1,346,939
Aug 17, 2026
970.50
979.00
947.50
972.50
972.34
159,499
Aug 14, 2026
908.50
970.00
900.00
970.00
969.84
742,368
Aug 13, 2026
944.50
944.50
908.50
913.00
912.85
122,293
Aug 12, 2026
932.50
945.50
908.50
918.00
917.85
210,957
Aug 11, 2026
948.00
948.00
909.00
927.00
926.85
221,573
Aug 10, 2026
948.00
948.00
924.15
929.50
929.35
140,766
Aug 7, 2026
859.50
933.50
859.50
933.50
933.35
275,317
Aug 6, 2026
926.50
926.50
891.50
904.50
904.35
125,317
Aug 5, 2026
910.00
919.50
869.00
893.50
893.36
429,195
Aug 4, 2026
910.00
910.00
882.00
893.50
893.36
135,809
Aug 3, 2026
876.50
906.50
864.41
898.50
898.35
120,234
Jul 31, 2026
910.00
910.00
876.50
880.50
880.36
265,704
Jul 30, 2026
910.50
933.00
881.00
898.50
898.35
169,342
Jul 29, 2026
906.00
933.00
897.00
929.50
929.35
1,297,669
Jul 28, 2026
852.00
901.00
849.50
901.00
900.85
1,218,749
Jul 27, 2026
824.50
853.50
818.00
849.00
848.86
330,630
Jul 24, 2026
780.00
825.50
780.00
820.00
819.87
261,186
Jul 23, 2026
805.00
825.02
795.00
802.50
802.37
139,797
Jul 22, 2026
825.50
834.00
816.33
820.00
819.87
421,232
Jul 21, 2026
830.50
837.50
814.85
833.00
832.87
306,464
Jul 20, 2026
814.50
839.86
805.50
830.50
830.37
188,814
Jul 17, 2026
831.00
839.00
806.50
815.50
815.37
144,936
Jul 16, 2026
833.50
833.50
798.50
830.00
829.87
231,337
Jul 15, 2026
778.00
814.50
761.26
807.50
807.37
227,499
Jul 14, 2026
779.00
789.00
751.00
781.50
781.37
219,867
Jul 13, 2026
772.50
787.00
759.50
787.00
786.87
152,004
Jul 10, 2026
746.50
778.00
746.50
771.50
771.38
297,250
Jul 9, 2026
751.00
768.50
734.00
768.50
768.38
266,549
Jul 8, 2026
769.50
793.50
743.50
746.00
745.88
579,052
Jul 7, 2026
765.50
794.00
749.00
777.50
777.37
291,999
Jul 6, 2026
741.00
792.00
741.00
782.50
782.37
553,176
Jul 3, 2026
806.00
806.00
778.50
781.00
780.87
167,170
Jul 2, 2026
827.00
827.00
802.00
802.00
801.87
313,338
Jul 1, 2026
770.00
826.00
761.00
819.00
818.87
463,159
Jun 30, 2026
785.00
791.50
766.00
767.00
766.88
394,795
Jun 29, 2026
770.00
805.00
768.50
783.50
783.37
688,183
Jun 26, 2026
754.00
772.50
736.00
769.50
769.38
188,275
Jun 25, 2026
818.00
818.00
762.00
765.00
764.88
352,362
Jun 24, 2026
768.00
796.99
766.50
780.00
779.87
301,457
Jun 23, 2026
784.00
799.00
773.00
787.00
786.87
501,782
Jun 22, 2026
793.50
801.32
769.50
775.50
775.37
288,736
Jun 19, 2026
795.00
798.50
783.50
791.50
791.37
388,546
Jun 18, 2026
822.50
841.50
769.00
790.00
789.87
211,602
Jun 17, 2026
855.00
855.00
821.00
833.00
832.87
249,929
Jun 16, 2026
831.50
840.00
814.25
821.50
821.37
235,998
Jun 15, 2026
869.00
869.00
806.50
820.50
820.37
201,741
Jun 12, 2026
829.50
833.50
802.50
822.00
821.87
214,259
Jun 11, 2026
810.00
832.50
808.00
815.50
815.37
233,351
Jun 10, 2026
844.50
870.00
816.00
829.50
829.37
225,654
Jun 9, 2026
851.00
852.50
826.00
826.00
825.87
373,666
Jun 8, 2026
821.00
860.00
821.00
849.00
848.86
163,166
Jun 5, 2026
900.00
900.00
849.50
849.50
849.36
150,720
Jun 4, 2026
876.50
896.50
858.30
878.00
877.86
150,694
Jun 3, 2026
921.00
921.00
854.50
854.50
854.36
270,602
Jun 2, 2026
914.50
946.50
870.00
875.00
874.86
385,660
Jun 1, 2026
865.00
907.00
862.59
907.00
906.85
468,397
May 29, 2026
869.00
875.50
845.07
871.50
871.36
613,784
May 28, 2026
800.50
869.00
800.50
852.50
852.36
502,721
May 27, 2026
850.00
866.00
841.50
842.50
842.36
357,937
May 26, 2026
880.50
895.24
855.50
862.50
862.36
220,614
May 22, 2026
854.50
886.50
848.91
880.50
880.36
204,407
May 21, 2026
828.50
852.50
819.50
846.00
845.86
363,853
May 20, 2026
832.00
859.12
794.50
830.00
829.87
604,206
May 19, 2026
859.00
892.50
832.50
846.00
845.86
548,991
May 18, 2026
824.00
838.50
772.00
820.00
819.87
507,416
May 15, 2026
822.50
822.50
778.00
814.50
814.37
368,984
May 14, 2026
768.00
788.50
768.00
787.00
786.87
259,058
May 13, 2026
780.00
794.50
761.50
766.50
766.38
359,346
May 12, 2026
798.00
804.00
768.50
784.50
784.37
426,139
May 11, 2026
848.50
848.50
804.00
810.50
810.37
346,634
May 8, 2026
812.00
832.50
805.50
813.00
812.87
363,249
May 7, 2026
851.50
851.50
810.50
827.50
827.37
781,495
May 6, 2026
836.00
848.00
810.00
813.00
812.87
1,355,378
May 5, 2026
823.00
853.00
810.00
827.50
827.37
904,687
May 1, 2026
842.00
842.00
822.50
830.00
829.87
326,393
Apr 30, 2026
817.00
837.00
812.65
831.50
831.37
446,929
Apr 29, 2026
826.50
846.50
820.00
827.50
827.37
439,975
Apr 28, 2026
843.00
848.00
826.50
839.00
838.86
219,475
Apr 27, 2026
840.00
851.50
826.06
843.00
842.86
411,711
Apr 24, 2026
872.00
872.00
821.50
836.50
836.36
344,311
Apr 23, 2026
849.50
874.50
829.50
834.00
833.87
435,629
Apr 22, 2026
908.00
913.50
878.48
885.00
884.86
956,394
Apr 21, 2026
883.50
913.50
874.25
913.50
913.35
350,910
Apr 20, 2026
908.50
908.50
856.00
875.50
875.36
403,311
Apr 17, 2026
818.50
879.00
818.50
878.00
877.86
967,016
Apr 16, 2026
825.50
856.50
822.50
851.50
851.36
315,533
Apr 15, 2026
803.00
825.00
803.00
824.50
824.37
265,246
Apr 14, 2026
775.00
807.50
767.75
806.00
805.87
257,432
Apr 13, 2026
737.50
772.00
737.50
767.50
767.38
393,212
Apr 10, 2026
750.00
774.00
746.50
753.50
753.38
481,421
Apr 9, 2026
814.50
814.50
741.00
750.50
750.38
818,470
Apr 8, 2026
770.00
800.00
770.00
781.00
780.87
220,872
Apr 7, 2026
727.00
779.00
727.00
766.00
765.88
566,556
Apr 2, 2026
760.00
765.00
732.08
760.50
760.38
375,302
Apr 1, 2026
760.00
760.00
717.00
752.00
751.88
416,305
Mar 31, 2026
696.50
733.00
696.50
730.00
729.88
635,780
Mar 30, 2026
688.00
712.50
688.00
709.00
708.89
286,172
Mar 27, 2026
736.00
736.00
699.50
704.00
703.89
262,655
Mar 26, 2026
709.00
720.50
694.50
708.50
708.39
322,301
Mar 25, 2026
718.50
732.50
704.00
711.50
711.39
272,627
Mar 24, 2026
705.00
736.00
705.00
707.00
706.89
349,392
Mar 23, 2026
726.00
759.50
709.50
732.50
732.38
415,982
Mar 20, 2026
788.00
788.00
726.50
726.50
726.38
1,767,703
Mar 19, 2026
738.50
757.00
734.50
753.50
753.38
208,203
Mar 18, 2026
732.50
763.50
732.50
744.00
743.88
279,112
Mar 17, 2026
780.50
780.50
740.00
749.50
749.38
355,436
Mar 16, 2026
792.00
792.00
752.90
758.00
757.88
206,824
Mar 13, 2026
770.00
793.00
757.50
786.00
785.87
327,383
Mar 12, 2026
766.50
785.50
760.50
763.00
762.88
224,014
Mar 11, 2026
758.50
796.00
758.50
771.00
770.88
244,309
Mar 10, 2026
824.50
824.50
783.00
794.00
793.87
554,495
Mar 9, 2026
800.00
806.00
792.50
797.00
796.87
479,099
Mar 6, 2026
780.00
816.00
780.00
816.00
815.87
788,850
Mar 5, 2026
764.50
803.00
750.00
777.50
777.37
427,550
Mar 4, 2026
744.00
760.50
738.00
752.00
751.88
297,206
Mar 3, 2026
775.50
775.50
720.00
735.00
734.88
194,350
Mar 2, 2026
758.00
767.00
744.00
744.00
743.88
244,859
Feb 27, 2026
762.50
770.50
749.50
755.00
754.88
383,175
Feb 26, 2026
710.00
770.50
702.00
762.00
761.88
438,087
Feb 25, 2026
700.00
708.00
686.00
704.50
704.39
441,069
Feb 24, 2026
722.00
722.00
688.00
698.50
698.39
432,648
Feb 23, 2026
725.00
733.00
696.82
703.00
702.89
307,775
Feb 20, 2026
732.00
732.00
708.00
716.50
716.38
386,697
Feb 19, 2026
700.00
730.00
700.00
712.00
711.88
350,768
Feb 18, 2026
720.00
721.50
698.50
720.50
720.38
480,037
Feb 17, 2026
720.00
720.00
691.52
711.00
710.89
418,493
Feb 16, 2026
723.50
734.50
700.00
700.50
700.39
394,480
Feb 13, 2026
702.00
719.50
696.10
712.00
711.88
1,328,529
Feb 12, 2026
733.00
735.00
699.00
699.50
699.39
1,423,136
Feb 11, 2026
752.00
769.00
722.50
726.00
725.88
1,044,001
Feb 10, 2026
747.00
786.75
737.25
768.50
768.38
835,513
Feb 9, 2026
793.00
793.00
741.50
748.50
748.38
717,596
Feb 6, 2026
800.00
800.00
738.02
770.00
769.88
694,161
Feb 5, 2026
836.00
836.00
772.00
772.00
771.88
1,280,942
Feb 4, 2026
837.50
855.50
792.00
803.00
802.87
1,532,932
Feb 3, 2026
918.50
919.00
838.50
839.00
838.86
447,322
Feb 2, 2026
896.00
925.00
892.50
917.00
916.85
396,446
Jan 30, 2026
901.50
919.00
899.00
900.00
899.85
377,958
Jan 29, 2026
900.00
935.50
899.00
901.50
901.35
246,136
Jan 28, 2026
950.00
950.00
914.00
922.00
921.85
301,634
Jan 27, 2026
980.00
980.00
919.50
919.50
919.35
285,132
Jan 26, 2026
980.00
980.00
938.50
952.00
951.85
418,768
Jan 23, 2026
930.00
959.00
930.00
942.50
942.35
269,591
Jan 22, 2026
940.00
960.00
922.00
953.50
953.35
1,122,963
Jan 21, 2026
980.00
980.00
915.50
915.50
915.35
353,456
Jan 20, 2026
965.00
980.00
933.50
946.50
946.35
247,709
Jan 19, 2026
990.50
1,009.00
971.00
971.00
970.84
249,814
Jan 16, 2026
1,013.00
1,021.00
1,000.00
1,000.00
999.84
261,107
Jan 15, 2026
1,005.00
1,018.50
995.50
1,012.00
1,011.84
670,186
Jan 14, 2026
1,011.00
1,015.00
988.50
999.50
999.34
312,452
Jan 13, 2026
1,020.00
1,020.00
1,005.00
1,015.00
1,014.84
136,259
Jan 12, 2026
1,001.00
1,039.80
1,001.00
1,010.00
1,009.84
136,109
Jan 9, 2026
1,001.00
1,028.00
1,001.00
1,022.00
1,021.83
64,019
Jan 8, 2026
1,028.00
1,032.00
1,002.00
1,024.00
1,023.83
128,526
Jan 7, 2026
1,000.00
1,017.00
996.50
1,009.00
1,008.84
107,067
Jan 6, 2026
997.00
1,001.00
984.50
997.50
997.34
176,327
Jan 5, 2026
994.50
1,009.00
984.50
997.00
996.84
265,396
Jan 2, 2026
1,027.00
1,027.00
988.00
992.50
992.34
644,494
Dec 31, 2025
1,039.00
1,039.00
997.50
1,004.00
1,003.84
51,296
Dec 30, 2025
969.50
1,018.40
969.50
1,013.00
1,012.84
46,003
Dec 29, 2025
1,001.00
1,019.00
1,001.00
1,008.00
1,007.84
132,889
Dec 24, 2025
1,001.00
1,016.00
1,001.00
1,014.00
1,013.84
40,140
Dec 23, 2025
1,017.00
1,025.00
1,003.00
1,013.00
1,012.84
137,029
Dec 22, 2025
1,050.00
1,050.00
1,017.00
1,021.00
1,020.83
150,122
Dec 19, 2025
1,035.00
1,050.00
1,028.00
1,037.00
1,036.83
388,486
Dec 18, 2025
1,023.00
1,058.00
1,023.00
1,049.00
1,048.83
175,130
Dec 17, 2025
1,040.00
1,073.00
1,029.00
1,052.00
1,051.83
917,727
Dec 16, 2025
1,065.00
1,100.20
1,042.00
1,061.00
1,060.83
150,340
Dec 15, 2025
1,060.00
1,081.00
1,060.00
1,066.00
1,065.83
260,880
Dec 12, 2025
1,060.00
1,085.00
1,055.00
1,060.00
1,059.83
261,857
Dec 11, 2025
1,060.00
1,102.00
1,060.00
1,082.00
1,081.83
517,952
Dec 10, 2025
1,139.00
1,170.00
1,098.00
1,098.00
1,097.82
397,321
Dec 9, 2025
1,164.00
1,190.00
1,147.00
1,190.00
1,189.81
731,098
Dec 8, 2025
1,122.00
1,174.00
1,100.00
1,155.00
1,154.81
695,470
Dec 5, 2025
1,100.00
1,100.00
1,067.00
1,083.00
1,082.82
380,352
Dec 4, 2025
1,071.00
1,094.00
1,067.00
1,089.00
1,088.82
289,799
Dec 3, 2025
1,050.00
1,072.00
1,050.00
1,072.00
1,071.83
387,938
Dec 2, 2025
1,045.00
1,057.00
1,023.00
1,056.00
1,055.83
709,865
Dec 1, 2025
1,059.00
1,059.00
1,026.00
1,045.00
1,044.83
434,383
Nov 28, 2025
1,063.00
1,063.00
1,022.00
1,043.00
1,042.83
732,236
Nov 27, 2025
1,021.00
1,028.08
1,000.00
1,028.00
1,027.83
193,090
Nov 26, 2025
1,000.00
1,022.00
993.75
1,004.00
1,003.84
437,456
Nov 25, 2025
1,013.00
1,020.00
1,005.00
1,015.00
1,014.84
666,922
Nov 24, 2025
995.00
1,021.00
995.00
1,013.00
1,012.84
387,428
Nov 21, 2025
982.50
1,003.00
976.00
991.00
990.84
558,124
Nov 20, 2025
9.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 20, 2025
994.00
995.00
973.50
991.00
990.84
656,103
Nov 19, 2025
966.50
1,003.00
966.00
987.00
986.74
1,265,275
Nov 18, 2025
969.50
976.00
941.00
966.00
965.75
623,532
Nov 17, 2025
990.00
990.00
967.99
974.50
974.25
511,762
Nov 14, 2025
970.50
990.00
935.22
974.50
974.25
491,800
Nov 13, 2025
983.00
985.50
970.50
974.00
973.75
283,386
Nov 12, 2025
937.00
983.00
937.00
974.00
973.75
374,315
Nov 11, 2025
986.00
986.00
937.50
937.50
937.26
299,321
Nov 10, 2025
920.50
977.50
884.50
931.00
930.76
660,158
Nov 7, 2025
924.00
954.50
919.00
927.00
926.76
176,958
Nov 6, 2025
950.00
958.00
926.50
931.00
930.76
212,066
Nov 5, 2025
936.00
954.15
935.50
946.00
945.75
252,744
Nov 4, 2025
915.50
944.89
915.50
944.00
943.75
174,228
Nov 3, 2025
949.50
953.62
930.50
938.50
938.26
195,760
Oct 31, 2025
928.00
956.00
928.00
942.00
941.75
216,290
Oct 30, 2025
960.00
960.00
931.50
950.00
949.75
325,204
