Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,102.00 | 1,120.00 | 1,086.00 | 1,106.00 | 1,020.52 | 281,635 |
| 2024-08-29 | 1,104.00 | 1,110.00 | 1,088.00 | 1,100.00 | 1,014.99 | 270,694 |
| 2024-08-28 | 1,098.00 | 1,108.00 | 1,088.00 | 1,104.00 | 1,018.68 | 114,416 |
| 2024-08-27 | 1,094.00 | 1,120.00 | 1,076.00 | 1,090.00 | 1,005.76 | 185,320 |
| 2024-08-23 | 1,080.00 | 1,096.00 | 1,070.00 | 1,088.00 | 1,003.92 | 48,462 |
| 2024-08-22 | 1,044.00 | 1,106.00 | 1,044.00 | 1,076.00 | 992.84 | 102,359 |
| 2024-08-21 | 1,080.00 | 1,102.00 | 1,077.60 | 1,102.00 | 1,016.83 | 70,517 |
| 2024-08-20 | 1,082.00 | 1,094.00 | 1,076.00 | 1,086.00 | 1,002.07 | 99,449 |
| 2024-08-19 | 1,066.00 | 1,084.00 | 1,026.00 | 1,080.00 | 996.53 | 60,600 |
| 2024-08-16 | 1,050.00 | 1,076.00 | 1,024.00 | 1,070.00 | 987.31 | 152,128 |
| 2024-08-15 | 1,062.00 | 1,074.00 | 1,048.00 | 1,070.00 | 987.31 | 106,702 |
| 2024-08-14 | 1,064.00 | 1,070.00 | 1,050.00 | 1,060.00 | 978.08 | 188,390 |
| 2024-08-13 | 1,046.00 | 1,058.00 | 1,044.64 | 1,056.00 | 974.39 | 113,895 |
| 2024-08-12 | 1,058.00 | 1,066.00 | 1,040.00 | 1,048.00 | 967.01 | 243,035 |
| 2024-08-09 | 1,080.00 | 1,080.00 | 1,040.88 | 1,052.00 | 970.70 | 257,787 |
| 2024-08-08 | 1,078.00 | 1,078.00 | 1,012.00 | 1,046.00 | 965.16 | 101,361 |
| 2024-08-07 | 1,004.00 | 1,050.00 | 1,004.00 | 1,036.00 | 955.93 | 430,639 |
| 2024-08-06 | 1,020.00 | 1,040.00 | 1,006.00 | 1,012.00 | 933.79 | 277,014 |
| 2024-08-05 | 1,010.00 | 1,046.00 | 981.00 | 1,022.00 | 943.02 | 468,850 |
| 2024-08-02 | 1,076.00 | 1,084.00 | 1,042.00 | 1,042.00 | 961.47 | 237,164 |
| 2024-08-01 | 1,072.00 | 1,118.00 | 1,072.00 | 1,086.00 | 1,002.07 | 495,829 |
| 2024-07-31 | 1,100.00 | 1,124.00 | 1,090.86 | 1,098.00 | 1,013.14 | 374,167 |
| 2024-07-30 | 1,094.00 | 1,134.00 | 1,094.00 | 1,118.00 | 1,031.60 | 203,202 |
| 2024-07-29 | 1,128.00 | 1,142.00 | 1,114.83 | 1,126.00 | 1,038.98 | 167,007 |
| 2024-07-26 | 1,100.00 | 1,138.00 | 1,078.29 | 1,126.00 | 1,038.98 | 286,810 |
| 2024-07-25 | 1,036.00 | 1,094.00 | 1,021.10 | 1,076.00 | 992.84 | 316,881 |
| 2024-07-24 | 1,026.00 | 1,064.00 | 1,026.00 | 1,044.00 | 963.32 | 118,843 |
| 2024-07-23 | 1,060.00 | 1,082.00 | 1,050.00 | 1,064.00 | 981.77 | 93,004 |
| 2024-07-22 | 1,094.00 | 1,096.00 | 1,066.00 | 1,076.00 | 992.84 | 385,853 |
| 2024-07-19 | 1,108.00 | 1,110.00 | 1,068.00 | 1,074.00 | 991.00 | 99,205 |
| 2024-07-18 | 1,062.00 | 1,114.00 | 1,050.00 | 1,112.00 | 1,026.06 | 454,494 |
| 2024-07-17 | 1,068.00 | 1,078.00 | 1,050.00 | 1,052.00 | 970.70 | 99,547 |
| 2024-07-16 | 1,062.00 | 1,094.00 | 1,060.00 | 1,074.00 | 991.00 | 188,870 |
| 2024-07-15 | 1,098.00 | 1,112.00 | 1,062.00 | 1,070.00 | 987.31 | 495,322 |
| 2024-07-12 | 1,070.00 | 1,092.00 | 1,062.12 | 1,082.00 | 998.38 | 340,716 |
| 2024-07-11 | 1,066.00 | 1,074.00 | 1,040.00 | 1,074.00 | 991.00 | 346,712 |
| 2024-07-10 | 1,050.00 | 1,072.00 | 1,048.60 | 1,062.00 | 979.93 | 574,278 |
| 2024-07-09 | 1,072.00 | 1,078.00 | 1,048.00 | 1,050.00 | 968.85 | 130,273 |
| 2024-07-08 | 1,100.00 | 1,100.00 | 1,048.00 | 1,072.00 | 989.15 | 169,576 |
| 2024-07-05 | 1,082.00 | 1,090.00 | 1,070.00 | 1,072.00 | 989.15 | 237,694 |
| 2024-07-04 | 1,102.00 | 1,106.00 | 1,056.00 | 1,070.00 | 987.31 | 112,719 |
| 2024-07-03 | 1,078.00 | 1,082.00 | 1,054.00 | 1,080.00 | 996.53 | 164,006 |
| 2024-07-02 | 1,038.00 | 1,062.00 | 1,028.00 | 1,056.00 | 974.39 | 716,563 |
| 2024-07-01 | 1,064.00 | 1,078.00 | 1,040.00 | 1,040.00 | 959.63 | 125,822 |
| 2024-06-28 | 1,052.00 | 1,076.00 | 1,047.17 | 1,058.00 | 976.23 | 111,112 |
| 2024-06-27 | 1,048.00 | 1,062.00 | 1,040.00 | 1,062.00 | 979.93 | 111,336 |
| 2024-06-26 | 1,060.00 | 1,082.00 | 1,006.00 | 1,060.00 | 978.08 | 191,999 |
| 2024-06-25 | 1,074.00 | 1,092.00 | 1,058.00 | 1,068.00 | 985.46 | 93,066 |
| 2024-06-24 | 1,060.00 | 1,104.00 | 1,060.00 | 1,086.00 | 1,002.07 | 189,664 |
| 2024-06-21 | 1,112.00 | 1,124.00 | 1,096.00 | 1,098.00 | 1,013.14 | 746,236 |
| 2024-06-20 | 1,082.00 | 1,118.00 | 1,078.00 | 1,110.00 | 1,024.22 | 216,380 |
| 2024-06-19 | 1,110.00 | 1,112.00 | 1,088.00 | 1,088.00 | 1,003.92 | 102,379 |
| 2024-06-18 | 1,070.00 | 1,108.00 | 1,070.00 | 1,100.00 | 1,014.99 | 363,519 |
| 2024-06-17 | 1,072.00 | 1,110.00 | 1,072.00 | 1,092.00 | 1,007.61 | 478,674 |
| 2024-06-14 | 1,102.00 | 1,116.00 | 1,073.21 | 1,094.00 | 1,009.45 | 259,705 |
| 2024-06-13 | 1,146.00 | 1,148.00 | 1,108.00 | 1,110.00 | 1,024.22 | 208,689 |
| 2024-06-12 | 1,144.00 | 1,156.00 | 1,122.00 | 1,142.00 | 1,053.74 | 191,997 |
| 2024-06-11 | 1,150.00 | 1,184.00 | 1,140.00 | 1,140.00 | 1,051.90 | 88,122 |
| 2024-06-10 | 1,188.00 | 1,206.00 | 1,168.00 | 1,178.00 | 1,086.96 | 132,883 |
| 2024-06-07 | 1,190.00 | 1,196.00 | 1,142.00 | 1,196.00 | 1,103.57 | 201,380 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.1980 GBP |
| 2025-11-20 | 0.0980 GBP |
| 2025-10-02 | 0.1910 GBP |
| 2024-11-21 | 0.0930 GBP |
| 2024-10-03 | 0.1910 GBP |
| 2023-11-23 | 0.0820 GBP |
| 2023-09-28 | 0.1610 GBP |
| 2022-11-24 | 0.0780 GBP |
| 2022-10-06 | 0.1510 GBP |
| 2021-11-25 | 0.0710 GBP |
| 2021-09-30 | 0.1510 GBP |
| 2020-11-26 | 0.0640 GBP |
| 2020-08-06 | 0.0670 GBP |
| 2019-11-28 | 0.0350 GBP |
| 2019-09-26 | 0.0650 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.