Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 1,073.00 | 1,095.00 | 1,058.00 | 1,071.00 | 988.23 | 80,822 |
| 2024-03-08 | 1,077.00 | 1,090.00 | 1,067.00 | 1,071.00 | 988.23 | 132,202 |
| 2024-03-07 | 1,092.00 | 1,099.00 | 1,080.00 | 1,090.00 | 1,005.76 | 123,955 |
| 2024-03-06 | 1,055.00 | 1,105.77 | 1,055.00 | 1,096.00 | 1,011.30 | 320,983 |
| 2024-03-05 | 1,091.00 | 1,091.00 | 1,055.00 | 1,072.00 | 989.15 | 159,956 |
| 2024-03-04 | 1,077.00 | 1,107.00 | 1,057.00 | 1,067.00 | 984.54 | 116,407 |
| 2024-03-01 | 1,117.00 | 1,117.00 | 1,082.00 | 1,086.00 | 1,002.07 | 137,404 |
| 2024-02-29 | 1,110.00 | 1,127.00 | 1,103.00 | 1,103.00 | 1,017.76 | 255,530 |
| 2024-02-28 | 1,128.00 | 1,138.00 | 1,106.00 | 1,114.00 | 1,027.91 | 394,196 |
| 2024-02-27 | 1,100.00 | 1,126.00 | 1,085.00 | 1,125.00 | 1,038.06 | 2,432,891 |
| 2024-02-26 | 1,100.00 | 1,122.00 | 1,097.00 | 1,112.00 | 1,026.06 | 512,152 |
| 2024-02-23 | 1,079.00 | 1,124.00 | 1,079.00 | 1,101.00 | 1,015.91 | 2,625,442 |
| 2024-02-22 | 1,062.00 | 1,110.00 | 1,040.42 | 1,101.00 | 1,015.91 | 297,961 |
| 2024-02-21 | 1,076.00 | 1,128.00 | 1,056.00 | 1,059.00 | 977.16 | 822,930 |
| 2024-02-20 | 1,131.00 | 1,131.00 | 1,079.90 | 1,084.00 | 1,000.22 | 76,964 |
| 2024-02-19 | 1,109.00 | 1,123.20 | 1,079.00 | 1,120.00 | 1,033.44 | 1,475,677 |
| 2024-02-16 | 1,128.00 | 1,128.00 | 1,098.00 | 1,111.00 | 1,025.14 | 234,995 |
| 2024-02-15 | 1,118.00 | 1,131.00 | 1,101.00 | 1,102.00 | 1,016.83 | 177,346 |
| 2024-02-14 | 1,102.00 | 1,116.00 | 1,101.70 | 1,109.00 | 1,023.29 | 1,088,635 |
| 2024-02-13 | 1,116.00 | 1,121.00 | 1,087.00 | 1,101.00 | 1,015.91 | 160,256 |
| 2024-02-12 | 1,117.00 | 1,141.00 | 1,110.00 | 1,110.00 | 1,024.22 | 2,050,239 |
| 2024-02-09 | 1,105.00 | 1,120.00 | 1,097.00 | 1,120.00 | 1,033.44 | 223,883 |
| 2024-02-08 | 1,131.00 | 1,161.00 | 1,107.00 | 1,113.00 | 1,026.98 | 327,180 |
| 2024-02-07 | 1,184.00 | 1,197.00 | 1,143.00 | 1,143.00 | 1,054.67 | 1,240,936 |
| 2024-02-06 | 1,166.00 | 1,184.00 | 1,153.50 | 1,179.00 | 1,087.88 | 231,944 |
| 2024-02-05 | 1,160.00 | 1,164.00 | 1,147.00 | 1,151.00 | 1,062.05 | 415,010 |
| 2024-02-02 | 1,154.00 | 1,160.00 | 1,125.00 | 1,154.00 | 1,064.82 | 3,369,528 |
| 2024-02-01 | 1,165.00 | 1,165.00 | 1,123.00 | 1,135.00 | 1,047.28 | 274,351 |
| 2024-01-31 | 1,120.00 | 1,158.00 | 1,117.00 | 1,147.00 | 1,058.36 | 138,959 |
| 2024-01-30 | 1,114.00 | 1,166.00 | 1,096.00 | 1,140.00 | 1,051.90 | 794,005 |
| 2024-01-29 | 1,078.00 | 1,091.00 | 1,061.00 | 1,091.00 | 1,006.68 | 244,568 |
| 2024-01-26 | 1,056.00 | 1,088.00 | 1,027.96 | 1,086.00 | 1,002.07 | 251,105 |
| 2024-01-25 | 1,069.00 | 1,074.00 | 1,033.00 | 1,070.00 | 987.31 | 386,770 |
| 2024-01-24 | 1,060.00 | 1,079.00 | 1,027.00 | 1,054.00 | 972.54 | 247,809 |
| 2024-01-23 | 1,047.00 | 1,075.00 | 1,030.00 | 1,031.00 | 951.32 | 210,741 |
| 2024-01-22 | 1,004.00 | 1,046.00 | 1,004.00 | 1,045.00 | 964.24 | 132,868 |
| 2024-01-19 | 1,010.00 | 1,016.00 | 1,000.00 | 1,016.00 | 937.48 | 199,602 |
| 2024-01-18 | 996.00 | 1,027.00 | 996.00 | 1,000.00 | 922.72 | 312,128 |
| 2024-01-17 | 1,001.00 | 1,040.00 | 980.00 | 996.00 | 919.03 | 241,758 |
| 2024-01-16 | 1,008.00 | 1,041.00 | 987.32 | 1,004.00 | 926.41 | 207,349 |
| 2024-01-15 | 1,023.00 | 1,048.00 | 992.50 | 992.50 | 915.80 | 222,675 |
| 2024-01-12 | 1,037.00 | 1,055.00 | 1,012.00 | 1,020.00 | 941.17 | 256,902 |
| 2024-01-11 | 1,051.00 | 1,066.00 | 1,017.00 | 1,017.00 | 938.40 | 134,216 |
| 2024-01-10 | 1,037.00 | 1,072.00 | 1,016.00 | 1,040.00 | 959.63 | 165,063 |
| 2024-01-09 | 998.00 | 1,058.00 | 998.00 | 1,022.00 | 943.02 | 203,934 |
| 2024-01-08 | 1,051.00 | 1,051.00 | 1,014.00 | 1,044.00 | 963.32 | 93,569 |
| 2024-01-05 | 1,040.00 | 1,057.00 | 1,025.80 | 1,035.00 | 955.01 | 107,425 |
| 2024-01-04 | 1,095.00 | 1,095.00 | 1,037.00 | 1,051.00 | 969.78 | 160,677 |
| 2024-01-03 | 1,088.00 | 1,099.00 | 1,041.00 | 1,047.00 | 966.08 | 139,765 |
| 2024-01-02 | 1,104.00 | 1,136.00 | 1,091.00 | 1,095.00 | 1,010.37 | 130,999 |
| 2023-12-29 | 1,125.00 | 1,139.00 | 1,119.00 | 1,119.00 | 1,032.52 | 62,463 |
| 2023-12-28 | 1,165.00 | 1,165.00 | 1,117.00 | 1,131.00 | 1,043.59 | 304,031 |
| 2023-12-27 | 1,055.00 | 1,142.00 | 1,055.00 | 1,135.00 | 1,047.28 | 146,340 |
| 2023-12-22 | 1,106.00 | 1,115.00 | 1,097.00 | 1,104.00 | 1,018.68 | 61,546 |
| 2023-12-21 | 1,080.00 | 1,108.00 | 1,069.00 | 1,104.00 | 1,018.68 | 243,534 |
| 2023-12-20 | 1,082.00 | 1,099.00 | 1,063.00 | 1,093.00 | 1,008.53 | 248,572 |
| 2023-12-19 | 1,090.00 | 1,101.00 | 1,080.00 | 1,080.00 | 996.53 | 155,308 |
| 2023-12-18 | 1,078.00 | 1,120.00 | 1,059.00 | 1,080.00 | 996.53 | 247,711 |
| 2023-12-15 | 1,020.00 | 1,056.00 | 1,020.00 | 1,056.00 | 974.39 | 1,051,946 |
| 2023-12-14 | 979.00 | 1,032.00 | 957.50 | 1,021.00 | 942.09 | 333,948 |
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.