tiprankstipranks
Trending News
More News >
Kainos Group PLC (GB:KNOS)
LSE:KNOS
UK Market
Advertisement

Kainos Group plc (KNOS) Historical Prices

Compare
117 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Aug 07, 2025
686.00
714.50
686.00
709.00
709.00
+0.93%
173,802
0.48
Aug 06, 2025
700.00
721.50
699.97
702.50
702.50
-0.92%
143,941
0.40
Aug 05, 2025
707.50
713.50
705.00
709.00
709.00
+0.71%
144,915
0.40
Aug 04, 2025
715.00
733.00
703.50
704.00
704.00
-1.88%
204,519
0.56
Aug 01, 2025
755.00
755.00
717.50
717.50
717.50
-3.04%
176,138
0.48
Jul 31, 2025
715.00
750.00
715.00
740.00
740.00
+1.30%
194,224
0.53
Jul 30, 2025
728.00
736.82
725.00
730.50
730.50
+0.34%
126,548
0.34
Jul 29, 2025
730.00
738.00
725.41
728.00
728.00
-0.27%
191,139
0.51
Jul 28, 2025
725.00
737.50
725.00
730.00
730.00
+1.32%
158,014
0.41
Jul 25, 2025
700.00
726.70
700.00
720.50
720.50
-0.48%
172,649
0.44
Jul 24, 2025
724.00
727.00
716.50
724.00
724.00
+0.77%
173,686
0.44
Jul 23, 2025
728.00
733.50
717.00
718.50
718.50
-0.55%
190,224
0.48
Jul 22, 2025
752.50
752.50
711.00
722.50
722.50
-0.41%
240,230
0.61
Jul 21, 2025
733.50
736.25
722.50
725.50
725.50
-1.16%
179,356
0.45
Jul 18, 2025
758.00
758.00
728.50
734.00
734.00
0.00%
130,240
0.33
Jul 17, 2025
730.00
735.00
726.50
734.00
734.00
+1.45%
126,931
0.32
Jul 16, 2025
720.00
732.00
720.00
723.50
723.50
-0.69%
128,594
0.31
Jul 15, 2025
711.00
738.50
711.00
728.50
728.50
+1.25%
238,159
0.57
Jul 14, 2025
702.00
729.50
702.00
719.50
719.50
+0.98%
215,502
0.52
Jul 11, 2025
715.00
734.50
709.01
712.50
712.50
-1.04%
478,959
1.15
Jul 10, 2025
768.00
768.00
719.00
720.00
720.00
-2.04%
291,375
0.70
Jul 09, 2025
738.00
750.00
731.00
735.00
735.00
-0.74%
350,017
0.83
Jul 08, 2025
728.50
744.50
727.00
740.50
740.50
+1.58%
284,370
0.68
Jul 07, 2025
753.50
753.50
725.50
729.00
729.00
-0.61%
189,108
0.44
Jul 04, 2025
769.00
769.00
723.50
733.50
733.50
-0.34%
105,082
0.24
Jul 03, 2025
711.00
739.00
711.00
736.00
736.00
+1.66%
124,638
0.29
Jul 02, 2025
749.00
756.00
722.00
724.00
724.00
-3.21%
432,981
1.00
Jul 01, 2025
750.00
750.50
730.50
748.00
748.00
+0.47%
268,831
0.62
Jun 30, 2025
722.50
755.50
722.50
744.50
744.50
+1.50%
299,122
0.70
Jun 27, 2025
751.50
755.50
728.50
733.50
733.50
-1.54%
193,643
0.45
Jun 26, 2025
740.00
764.00
740.00
745.00
745.00
-0.67%
295,243
0.69
Jun 25, 2025
753.50
762.50
744.00
750.00
750.00
+0.40%
234,203
0.55
Jun 24, 2025
740.00
761.00
740.00
747.00
747.00
+0.81%
252,084
0.58
Jun 23, 2025
735.00
746.50
735.00
741.00
741.00
-0.60%
1,777,034
4.34
Jun 20, 2025
741.00
751.50
740.50
745.50
745.50
+0.61%
1,635,468
4.24
Jun 19, 2025
740.00
754.50
740.00
741.00
741.00
-1.33%
231,180
0.60
Jun 18, 2025
749.50
755.00
739.50
751.00
751.00
+0.81%
555,055
1.46
Jun 17, 2025
743.00
751.50
734.63
745.00
745.00
-0.67%
672,996
1.81
Jun 16, 2025
758.50
765.00
747.00
750.00
750.00
-1.12%
245,342
0.66
Jun 13, 2025
778.00
778.00
741.08
758.50
758.50
-1.04%
206,145
0.55
Jun 12, 2025
770.00
770.75
754.00
766.50
766.50
+0.46%
319,186
0.85
Jun 11, 2025
778.00
778.00
754.50
763.00
763.00
+0.20%
330,472
0.88
Jun 10, 2025
740.00
763.00
738.00
761.50
761.50
+2.91%
649,586
1.75
Jun 09, 2025
730.00
766.00
730.00
740.00
740.00
-0.40%
488,381
1.33
Jun 06, 2025
760.00
760.00
728.50
743.00
743.00
+0.47%
739,070
2.00
Jun 05, 2025
732.00
761.50
730.00
739.50
739.50
+1.16%
537,031
1.46
Jun 04, 2025
737.00
746.50
730.00
731.00
731.00
0.00%
177,969
0.48
Jun 03, 2025
713.50
740.00
713.50
731.00
731.00
+0.14%
281,275
0.74
Jun 02, 2025
727.50
733.50
714.00
730.00
730.00
+0.41%
159,616
0.42
May 30, 2025
730.00
735.50
715.50
727.00
727.00
+1.25%
953,565
2.53
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis