Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 1,255.00 | 1,266.00 | 1,222.70 | 1,243.00 | 1,121.57 | 145,927 |
| 2023-09-19 | 1,212.00 | 1,264.00 | 1,204.00 | 1,215.00 | 1,096.31 | 42,797 |
| 2023-09-18 | 1,245.00 | 1,310.00 | 1,210.00 | 1,210.00 | 1,091.80 | 67,540 |
| 2023-09-15 | 1,271.00 | 1,291.00 | 1,223.00 | 1,229.00 | 1,108.94 | 195,074 |
| 2023-09-14 | 1,238.00 | 1,266.00 | 1,214.00 | 1,266.00 | 1,142.33 | 141,112 |
| 2023-09-13 | 1,241.00 | 1,273.00 | 1,196.04 | 1,217.00 | 1,098.11 | 124,679 |
| 2023-09-12 | 1,230.00 | 1,250.00 | 1,230.00 | 1,245.00 | 1,123.38 | 105,282 |
| 2023-09-11 | 1,220.00 | 1,249.00 | 1,215.00 | 1,235.00 | 1,114.35 | 37,507 |
| 2023-09-08 | 1,168.00 | 1,241.00 | 1,168.00 | 1,240.00 | 1,118.87 | 59,346 |
| 2023-09-07 | 1,275.00 | 1,275.00 | 1,198.00 | 1,228.00 | 1,108.04 | 74,554 |
| 2023-09-06 | 1,228.00 | 1,244.00 | 1,188.80 | 1,231.00 | 1,110.75 | 49,749 |
| 2023-09-05 | 1,227.00 | 1,241.00 | 1,207.00 | 1,229.00 | 1,108.94 | 148,377 |
| 2023-09-04 | 1,242.00 | 1,247.00 | 1,201.00 | 1,231.00 | 1,110.75 | 73,744 |
| 2023-09-01 | 1,208.00 | 1,230.00 | 1,203.00 | 1,225.00 | 1,105.33 | 325,881 |
| 2023-08-31 | 1,225.00 | 1,236.95 | 1,210.00 | 1,215.00 | 1,096.31 | 497,348 |
| 2023-08-30 | 1,232.00 | 1,251.00 | 1,214.23 | 1,227.00 | 1,107.14 | 78,537 |
| 2023-08-29 | 1,196.00 | 1,240.00 | 1,194.00 | 1,235.00 | 1,114.35 | 202,365 |
| 2023-08-25 | 1,221.00 | 1,221.00 | 1,163.00 | 1,186.00 | 1,070.14 | 60,159 |
| 2023-08-24 | 1,222.00 | 1,238.00 | 1,160.00 | 1,177.00 | 1,062.02 | 52,064 |
| 2023-08-23 | 1,234.00 | 1,234.00 | 1,195.60 | 1,202.00 | 1,084.58 | 149,294 |
| 2023-08-22 | 1,158.00 | 1,197.00 | 1,157.00 | 1,181.00 | 1,065.63 | 113,988 |
| 2023-08-21 | 1,210.00 | 1,225.00 | 1,162.00 | 1,162.00 | 1,048.49 | 77,868 |
| 2023-08-18 | 1,200.00 | 1,205.00 | 1,167.63 | 1,204.00 | 1,086.38 | 104,585 |
| 2023-08-17 | 1,246.00 | 1,264.90 | 1,205.00 | 1,205.00 | 1,087.29 | 78,378 |
| 2023-08-16 | 1,232.00 | 1,259.00 | 1,210.20 | 1,240.00 | 1,118.87 | 46,269 |
| 2023-08-15 | 1,300.00 | 1,300.00 | 1,247.00 | 1,255.00 | 1,132.40 | 75,976 |
| 2023-08-14 | 1,300.00 | 1,300.00 | 1,272.00 | 1,274.00 | 1,149.54 | 714,719 |
| 2023-08-11 | 1,311.00 | 1,318.00 | 1,278.70 | 1,285.00 | 1,159.47 | 102,350 |
| 2023-08-10 | 1,300.00 | 1,314.00 | 1,278.00 | 1,294.00 | 1,167.59 | 278,118 |
| 2023-08-09 | 1,299.00 | 1,300.00 | 1,276.00 | 1,282.00 | 1,156.76 | 108,553 |
| 2023-08-08 | 1,344.00 | 1,344.00 | 1,271.05 | 1,274.00 | 1,149.54 | 134,128 |
| 2023-08-07 | 1,283.00 | 1,308.00 | 1,275.00 | 1,275.00 | 1,150.45 | 121,669 |
| 2023-08-04 | 1,300.00 | 1,304.00 | 1,276.00 | 1,301.00 | 1,173.91 | 223,939 |
| 2023-08-03 | 1,297.00 | 1,311.00 | 1,288.00 | 1,295.00 | 1,168.49 | 59,458 |
| 2023-08-02 | 1,254.00 | 1,312.00 | 1,254.00 | 1,297.00 | 1,170.30 | 132,783 |
| 2023-08-01 | 1,322.00 | 1,370.00 | 1,283.00 | 1,296.00 | 1,169.40 | 79,052 |
| 2023-07-31 | 1,340.00 | 1,340.00 | 1,274.00 | 1,310.00 | 1,182.03 | 2,173,367 |
| 2023-07-28 | 1,299.00 | 1,320.00 | 1,271.00 | 1,271.00 | 1,146.84 | 46,808 |
| 2023-07-27 | 1,278.00 | 1,318.00 | 1,263.00 | 1,299.00 | 1,172.10 | 192,108 |
| 2023-07-26 | 1,311.00 | 1,320.25 | 1,259.00 | 1,270.00 | 1,145.94 | 54,659 |
| 2023-07-25 | 1,309.00 | 1,333.00 | 1,300.00 | 1,311.00 | 1,182.93 | 126,052 |
| 2023-07-24 | 1,294.00 | 1,346.00 | 1,283.39 | 1,303.00 | 1,175.71 | 358,890 |
| 2023-07-21 | 1,349.00 | 1,349.00 | 1,277.00 | 1,286.00 | 1,160.37 | 170,043 |
| 2023-07-20 | 1,355.00 | 1,404.00 | 1,322.00 | 1,329.00 | 1,199.17 | 92,980 |
| 2023-07-19 | 1,327.00 | 1,375.00 | 1,312.00 | 1,367.00 | 1,233.46 | 93,055 |
| 2023-07-18 | 1,277.00 | 1,313.00 | 1,276.00 | 1,286.00 | 1,160.37 | 66,018 |
| 2023-07-17 | 1,280.00 | 1,306.00 | 1,272.46 | 1,276.00 | 1,151.35 | 157,269 |
| 2023-07-14 | 1,302.00 | 1,326.00 | 1,291.00 | 1,308.00 | 1,180.22 | 78,775 |
| 2023-07-13 | 1,257.00 | 1,307.00 | 1,257.00 | 1,300.00 | 1,173.00 | 216,045 |
| 2023-07-12 | 1,249.00 | 1,293.00 | 1,244.00 | 1,277.00 | 1,152.25 | 142,734 |
| 2023-07-11 | 1,253.00 | 1,260.00 | 1,230.00 | 1,245.00 | 1,123.38 | 177,344 |
| 2023-07-10 | 1,236.00 | 1,251.00 | 1,226.00 | 1,240.00 | 1,118.87 | 150,527 |
| 2023-07-07 | 1,228.00 | 1,240.00 | 1,217.00 | 1,235.00 | 1,114.35 | 102,140 |
| 2023-07-06 | 1,231.00 | 1,264.88 | 1,214.00 | 1,225.00 | 1,105.33 | 201,596 |
| 2023-07-05 | 1,209.00 | 1,243.44 | 1,209.00 | 1,236.00 | 1,115.26 | 453,373 |
| 2023-07-04 | 1,238.00 | 1,250.00 | 1,230.00 | 1,240.00 | 1,118.87 | 81,805 |
| 2023-07-03 | 1,239.00 | 1,247.00 | 1,217.70 | 1,239.00 | 1,117.96 | 199,848 |
| 2023-06-30 | 1,227.00 | 1,243.00 | 1,209.00 | 1,232.00 | 1,111.65 | 194,367 |
| 2023-06-29 | 1,277.00 | 1,318.00 | 1,224.00 | 1,232.00 | 1,111.65 | 60,820 |
| 2023-06-28 | 1,245.00 | 1,259.00 | 1,229.31 | 1,247.00 | 1,125.18 | 216,415 |
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.