Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 930.00 | 979.00 | 930.00 | 965.00 | 890.42 | 112,924 |
| 2023-12-12 | 979.00 | 991.50 | 962.50 | 970.50 | 895.50 | 108,041 |
| 2023-12-11 | 985.50 | 1,002.00 | 954.50 | 970.00 | 895.04 | 106,467 |
| 2023-12-08 | 920.00 | 984.50 | 920.00 | 966.00 | 891.34 | 128,428 |
| 2023-12-07 | 992.00 | 992.00 | 935.50 | 953.00 | 879.35 | 132,445 |
| 2023-12-06 | 935.50 | 960.00 | 933.00 | 954.00 | 880.27 | 973,842 |
| 2023-12-05 | 927.00 | 970.00 | 927.00 | 940.50 | 867.82 | 126,888 |
| 2023-12-04 | 950.00 | 991.00 | 940.00 | 940.00 | 867.35 | 75,748 |
| 2023-12-01 | 930.00 | 967.50 | 930.00 | 950.00 | 876.58 | 202,579 |
| 2023-11-30 | 979.00 | 982.00 | 955.50 | 965.50 | 890.88 | 488,155 |
| 2023-11-29 | 975.00 | 990.00 | 942.00 | 975.00 | 899.65 | 229,448 |
| 2023-11-28 | 940.50 | 953.50 | 926.00 | 953.50 | 879.81 | 158,437 |
| 2023-11-27 | 941.00 | 971.50 | 932.50 | 936.50 | 864.12 | 78,952 |
| 2023-11-24 | 955.50 | 980.50 | 928.00 | 944.50 | 871.51 | 257,114 |
| 2023-11-23 | 1,007.00 | 1,007.00 | 938.00 | 959.00 | 884.89 | 107,689 |
| 2023-11-22 | 990.00 | 1,004.00 | 974.00 | 980.50 | 897.16 | 75,851 |
| 2023-11-21 | 999.50 | 1,023.00 | 977.50 | 983.50 | 899.90 | 90,943 |
| 2023-11-20 | 1,024.00 | 1,043.00 | 983.50 | 990.00 | 905.85 | 111,861 |
| 2023-11-17 | 1,048.00 | 1,048.00 | 994.50 | 1,007.00 | 921.40 | 173,106 |
| 2023-11-16 | 985.50 | 1,018.99 | 969.86 | 999.50 | 914.54 | 234,930 |
| 2023-11-15 | 1,001.00 | 1,047.00 | 982.50 | 982.50 | 898.99 | 420,459 |
| 2023-11-14 | 960.00 | 1,019.00 | 918.00 | 1,001.00 | 915.91 | 453,597 |
| 2023-11-13 | 1,174.00 | 1,176.00 | 900.50 | 955.00 | 873.82 | 1,338,299 |
| 2023-11-10 | 1,249.00 | 1,249.00 | 1,197.00 | 1,232.00 | 1,127.28 | 203,614 |
| 2023-11-09 | 1,174.00 | 1,237.00 | 1,172.00 | 1,225.00 | 1,120.87 | 80,215 |
| 2023-11-08 | 1,179.00 | 1,204.00 | 1,165.00 | 1,194.00 | 1,092.51 | 190,975 |
| 2023-11-07 | 1,150.00 | 1,199.00 | 1,150.00 | 1,177.00 | 1,076.95 | 112,201 |
| 2023-11-06 | 1,180.00 | 1,200.00 | 1,160.00 | 1,166.00 | 1,066.89 | 130,545 |
| 2023-11-03 | 1,193.00 | 1,193.00 | 1,119.00 | 1,180.00 | 1,079.70 | 85,570 |
| 2023-11-02 | 1,118.00 | 1,180.00 | 1,100.00 | 1,140.00 | 1,043.10 | 156,977 |
| 2023-11-01 | 1,082.00 | 1,130.00 | 1,074.00 | 1,112.00 | 1,017.48 | 82,486 |
| 2023-10-31 | 1,125.00 | 1,152.00 | 1,112.80 | 1,122.00 | 1,026.63 | 86,094 |
| 2023-10-30 | 1,099.00 | 1,153.00 | 1,093.00 | 1,107.00 | 1,012.90 | 62,311 |
| 2023-10-27 | 1,096.00 | 1,117.00 | 1,062.00 | 1,103.00 | 1,009.24 | 63,167 |
| 2023-10-26 | 1,128.00 | 1,128.00 | 1,072.00 | 1,089.00 | 996.43 | 742,518 |
| 2023-10-25 | 1,090.00 | 1,139.00 | 1,084.00 | 1,104.00 | 1,010.16 | 644,337 |
| 2023-10-24 | 1,106.00 | 1,107.00 | 1,065.70 | 1,087.00 | 994.60 | 110,399 |
| 2023-10-23 | 1,110.00 | 1,135.00 | 1,080.00 | 1,110.00 | 1,015.65 | 118,886 |
| 2023-10-20 | 1,112.00 | 1,136.00 | 1,087.00 | 1,106.00 | 1,011.99 | 98,586 |
| 2023-10-19 | 1,092.00 | 1,118.54 | 1,082.00 | 1,098.00 | 1,004.67 | 151,234 |
| 2023-10-18 | 1,110.00 | 1,121.00 | 1,068.72 | 1,090.00 | 997.35 | 145,064 |
| 2023-10-17 | 1,106.00 | 1,154.00 | 1,076.00 | 1,097.00 | 1,003.75 | 146,515 |
| 2023-10-16 | 1,138.00 | 1,175.00 | 1,085.00 | 1,103.00 | 1,009.24 | 82,097 |
| 2023-10-13 | 1,169.00 | 1,203.00 | 1,122.00 | 1,123.00 | 1,027.54 | 376,303 |
| 2023-10-12 | 1,133.00 | 1,182.00 | 1,133.00 | 1,146.00 | 1,048.59 | 387,883 |
| 2023-10-11 | 1,090.00 | 1,136.00 | 1,090.00 | 1,131.00 | 1,034.86 | 622,858 |
| 2023-10-10 | 1,106.00 | 1,151.00 | 1,105.00 | 1,138.00 | 1,041.27 | 133,757 |
| 2023-10-09 | 1,119.00 | 1,163.00 | 1,098.00 | 1,100.00 | 1,006.50 | 178,007 |
| 2023-10-06 | 1,135.00 | 1,174.00 | 1,113.00 | 1,140.00 | 1,043.10 | 77,166 |
| 2023-10-05 | 1,189.00 | 1,189.00 | 1,096.00 | 1,126.00 | 1,030.29 | 462,938 |
| 2023-10-04 | 1,110.00 | 1,139.00 | 1,100.00 | 1,130.00 | 1,033.95 | 229,275 |
| 2023-10-03 | 1,140.00 | 1,140.00 | 1,095.93 | 1,112.00 | 1,017.48 | 219,201 |
| 2023-10-02 | 1,166.00 | 1,166.00 | 1,111.00 | 1,114.00 | 1,019.31 | 193,279 |
| 2023-09-29 | 1,110.00 | 1,164.93 | 1,110.00 | 1,149.00 | 1,051.33 | 187,307 |
| 2023-09-28 | 1,192.00 | 1,192.00 | 1,112.00 | 1,125.00 | 1,029.37 | 129,872 |
| 2023-09-27 | 1,140.00 | 1,174.00 | 1,135.00 | 1,161.00 | 1,047.58 | 199,664 |
| 2023-09-26 | 1,221.00 | 1,274.00 | 1,158.00 | 1,159.00 | 1,045.78 | 175,274 |
| 2023-09-25 | 1,235.00 | 1,279.00 | 1,204.00 | 1,216.00 | 1,097.21 | 122,614 |
| 2023-09-22 | 1,228.00 | 1,252.00 | 1,226.55 | 1,237.00 | 1,116.16 | 133,842 |
| 2023-09-21 | 1,248.00 | 1,270.00 | 1,191.00 | 1,229.00 | 1,108.94 | 78,224 |
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.