Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,176.00 | 1,198.00 | 1,174.00 | 1,184.00 | 1,092.50 | 162,785 |
| 2024-06-05 | 1,142.00 | 1,188.00 | 1,142.00 | 1,180.00 | 1,088.81 | 133,526 |
| 2024-06-04 | 1,180.00 | 1,182.00 | 1,150.00 | 1,162.00 | 1,072.20 | 118,518 |
| 2024-06-03 | 1,150.00 | 1,186.00 | 1,150.00 | 1,176.00 | 1,085.11 | 141,952 |
| 2024-05-31 | 1,164.00 | 1,172.00 | 1,138.00 | 1,152.00 | 1,062.97 | 345,724 |
| 2024-05-30 | 1,154.00 | 1,178.00 | 1,141.42 | 1,160.00 | 1,070.35 | 374,391 |
| 2024-05-29 | 1,180.00 | 1,198.00 | 1,156.00 | 1,156.00 | 1,066.66 | 163,327 |
| 2024-05-28 | 1,204.00 | 1,222.00 | 1,174.00 | 1,182.00 | 1,090.65 | 427,812 |
| 2024-05-24 | 1,230.00 | 1,244.32 | 1,212.00 | 1,218.00 | 1,123.87 | 378,860 |
| 2024-05-23 | 1,232.00 | 1,258.00 | 1,206.00 | 1,250.00 | 1,153.40 | 156,868 |
| 2024-05-22 | 1,234.00 | 1,264.00 | 1,216.00 | 1,220.00 | 1,125.71 | 443,257 |
| 2024-05-21 | 1,236.00 | 1,288.00 | 1,220.00 | 1,270.00 | 1,171.85 | 378,082 |
| 2024-05-20 | 1,062.00 | 1,266.00 | 1,048.00 | 1,246.00 | 1,149.71 | 671,341 |
| 2024-05-17 | 1,072.00 | 1,098.00 | 1,042.00 | 1,062.00 | 979.93 | 349,564 |
| 2024-05-16 | 1,024.00 | 1,080.00 | 1,014.00 | 1,080.00 | 996.53 | 234,444 |
| 2024-05-15 | 1,018.00 | 1,070.00 | 1,018.00 | 1,052.00 | 970.70 | 407,070 |
| 2024-05-14 | 1,014.00 | 1,044.00 | 1,014.00 | 1,044.00 | 963.32 | 146,447 |
| 2024-05-13 | 1,010.00 | 1,030.00 | 1,002.00 | 1,018.00 | 939.33 | 108,437 |
| 2024-05-10 | 1,000.00 | 1,030.00 | 985.00 | 1,030.00 | 950.40 | 277,084 |
| 2024-05-09 | 990.00 | 1,006.00 | 990.00 | 996.00 | 919.03 | 167,964 |
| 2024-05-08 | 993.00 | 1,004.00 | 988.00 | 992.00 | 915.33 | 129,609 |
| 2024-05-07 | 1,000.00 | 1,002.00 | 989.00 | 997.00 | 919.95 | 148,164 |
| 2024-05-03 | 980.00 | 1,006.00 | 980.00 | 993.00 | 916.26 | 131,574 |
| 2024-05-02 | 973.00 | 999.00 | 968.00 | 999.00 | 921.79 | 781,668 |
| 2024-05-01 | 971.00 | 988.00 | 971.00 | 973.00 | 897.80 | 225,195 |
| 2024-04-30 | 976.00 | 992.00 | 965.00 | 981.00 | 905.19 | 251,262 |
| 2024-04-29 | 946.00 | 972.00 | 935.00 | 972.00 | 896.88 | 233,141 |
| 2024-04-26 | 929.00 | 959.00 | 929.00 | 950.00 | 876.58 | 201,692 |
| 2024-04-25 | 934.00 | 949.00 | 926.00 | 929.00 | 857.20 | 325,533 |
| 2024-04-24 | 944.00 | 950.00 | 936.00 | 941.00 | 868.28 | 182,615 |
| 2024-04-23 | 932.00 | 948.00 | 929.36 | 940.00 | 867.35 | 160,896 |
| 2024-04-22 | 930.00 | 936.00 | 919.50 | 931.00 | 859.05 | 238,467 |
| 2024-04-19 | 919.00 | 919.00 | 902.00 | 914.00 | 843.36 | 180,734 |
| 2024-04-18 | 929.00 | 935.00 | 905.00 | 914.00 | 843.36 | 402,925 |
| 2024-04-17 | 979.00 | 987.00 | 924.00 | 924.00 | 852.59 | 527,360 |
| 2024-04-16 | 1,002.00 | 1,020.00 | 987.00 | 987.00 | 910.72 | 696,693 |
| 2024-04-15 | 960.00 | 1,024.00 | 960.00 | 1,014.00 | 935.63 | 995,502 |
| 2024-04-12 | 1,006.00 | 1,008.00 | 961.00 | 963.00 | 888.58 | 315,269 |
| 2024-04-11 | 1,014.00 | 1,024.00 | 991.00 | 998.00 | 920.87 | 396,774 |
| 2024-04-10 | 984.00 | 1,014.00 | 976.00 | 1,006.00 | 928.25 | 2,606,633 |
| 2024-04-09 | 970.00 | 986.00 | 970.00 | 977.00 | 901.49 | 660,330 |
| 2024-04-08 | 979.00 | 988.00 | 972.00 | 982.00 | 906.11 | 388,264 |
| 2024-04-05 | 978.00 | 988.00 | 971.00 | 982.00 | 906.11 | 513,481 |
| 2024-04-04 | 988.00 | 998.00 | 973.00 | 997.00 | 919.95 | 264,339 |
| 2024-04-03 | 992.00 | 996.00 | 972.40 | 986.00 | 909.80 | 466,378 |
| 2024-04-02 | 970.00 | 1,006.00 | 964.00 | 994.00 | 917.18 | 874,147 |
| 2024-03-28 | 979.00 | 986.50 | 965.50 | 965.50 | 890.88 | 981,896 |
| 2024-03-27 | 988.00 | 988.00 | 973.50 | 980.00 | 904.26 | 948,463 |
| 2024-03-26 | 966.00 | 1,007.00 | 965.49 | 981.50 | 905.65 | 1,346,321 |
| 2024-03-25 | 976.00 | 993.00 | 967.50 | 973.00 | 897.80 | 373,519 |
| 2024-03-22 | 991.50 | 1,005.00 | 981.31 | 984.50 | 908.41 | 494,939 |
| 2024-03-21 | 1,031.00 | 1,031.00 | 994.00 | 1,002.00 | 924.56 | 305,490 |
| 2024-03-20 | 1,012.00 | 1,018.99 | 989.00 | 999.50 | 922.26 | 283,373 |
| 2024-03-19 | 1,030.00 | 1,041.00 | 1,014.00 | 1,015.00 | 936.56 | 434,090 |
| 2024-03-18 | 1,046.00 | 1,068.00 | 1,028.00 | 1,037.00 | 956.86 | 121,121 |
| 2024-03-15 | 1,077.00 | 1,078.00 | 1,036.00 | 1,039.00 | 958.70 | 204,122 |
| 2024-03-14 | 1,060.00 | 1,075.00 | 1,048.00 | 1,071.00 | 988.23 | 399,136 |
| 2024-03-13 | 1,052.00 | 1,071.00 | 1,049.00 | 1,049.00 | 967.93 | 324,254 |
| 2024-03-12 | 1,076.00 | 1,077.00 | 1,056.00 | 1,066.00 | 983.62 | 89,007 |
| 2024-03-11 | 1,073.00 | 1,095.00 | 1,058.00 | 1,071.00 | 988.23 | 80,822 |
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.