Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 1,255.00 | 1,258.00 | 1,223.00 | 1,228.00 | 1,108.04 | 190,043 |
| 2023-06-26 | 1,301.00 | 1,335.00 | 1,223.00 | 1,242.00 | 1,120.67 | 111,319 |
| 2023-06-23 | 1,250.00 | 1,288.00 | 1,250.00 | 1,273.00 | 1,148.64 | 132,293 |
| 2023-06-22 | 1,281.00 | 1,300.84 | 1,256.00 | 1,279.00 | 1,154.06 | 106,520 |
| 2023-06-21 | 1,336.00 | 1,363.00 | 1,301.00 | 1,310.00 | 1,182.03 | 150,976 |
| 2023-06-20 | 1,336.00 | 1,344.00 | 1,318.20 | 1,324.00 | 1,194.66 | 115,630 |
| 2023-06-19 | 1,394.00 | 1,406.00 | 1,321.00 | 1,337.00 | 1,206.39 | 386,445 |
| 2023-06-16 | 1,375.00 | 1,421.00 | 1,375.00 | 1,417.00 | 1,278.58 | 386,758 |
| 2023-06-15 | 1,362.00 | 1,386.00 | 1,348.00 | 1,380.00 | 1,245.19 | 71,304 |
| 2023-06-14 | 1,384.00 | 1,384.00 | 1,343.00 | 1,364.00 | 1,230.75 | 327,328 |
| 2023-06-13 | 1,354.00 | 1,373.00 | 1,319.14 | 1,347.00 | 1,215.41 | 201,419 |
| 2023-06-12 | 1,318.00 | 1,393.00 | 1,316.00 | 1,361.00 | 1,228.05 | 450,624 |
| 2023-06-09 | 1,300.00 | 1,301.00 | 1,274.00 | 1,284.00 | 1,158.57 | 76,415 |
| 2023-06-08 | 1,289.00 | 1,303.00 | 1,251.00 | 1,296.00 | 1,169.40 | 146,039 |
| 2023-06-07 | 1,284.00 | 1,298.00 | 1,262.00 | 1,270.00 | 1,145.94 | 119,327 |
| 2023-06-06 | 1,285.00 | 1,307.00 | 1,279.35 | 1,298.00 | 1,171.20 | 193,527 |
| 2023-06-05 | 1,300.00 | 1,318.00 | 1,290.00 | 1,292.00 | 1,165.79 | 377,582 |
| 2023-06-02 | 1,305.00 | 1,313.00 | 1,295.66 | 1,313.00 | 1,184.73 | 297,453 |
| 2023-06-01 | 1,278.00 | 1,306.00 | 1,270.00 | 1,300.00 | 1,173.00 | 348,960 |
| 2023-05-31 | 1,266.00 | 1,299.00 | 1,248.00 | 1,282.00 | 1,156.76 | 551,471 |
| 2023-05-30 | 1,300.00 | 1,300.00 | 1,246.00 | 1,266.00 | 1,142.33 | 632,231 |
| 2023-05-26 | 1,286.00 | 1,292.00 | 1,243.00 | 1,262.00 | 1,138.72 | 141,881 |
| 2023-05-25 | 1,256.00 | 1,288.00 | 1,234.65 | 1,236.00 | 1,115.26 | 91,649 |
| 2023-05-24 | 1,293.00 | 1,293.00 | 1,243.00 | 1,259.00 | 1,136.01 | 287,498 |
| 2023-05-23 | 1,285.00 | 1,316.00 | 1,276.00 | 1,292.00 | 1,165.79 | 400,465 |
| 2023-05-22 | 1,226.00 | 1,304.00 | 1,210.00 | 1,299.00 | 1,172.10 | 1,245,090 |
| 2023-05-19 | 1,238.00 | 1,249.00 | 1,224.00 | 1,224.00 | 1,104.43 | 301,876 |
| 2023-05-18 | 1,225.00 | 1,234.00 | 1,203.00 | 1,232.00 | 1,111.65 | 198,612 |
| 2023-05-17 | 1,220.00 | 1,239.00 | 1,206.00 | 1,224.00 | 1,104.43 | 93,699 |
| 2023-05-16 | 1,213.00 | 1,239.00 | 1,211.00 | 1,238.00 | 1,117.06 | 100,212 |
| 2023-05-15 | 1,224.00 | 1,253.00 | 1,205.00 | 1,215.00 | 1,096.31 | 132,231 |
| 2023-05-12 | 1,248.00 | 1,252.00 | 1,221.00 | 1,221.00 | 1,101.72 | 71,814 |
| 2023-05-11 | 1,261.00 | 1,267.75 | 1,237.00 | 1,244.00 | 1,122.48 | 95,802 |
| 2023-05-10 | 1,250.00 | 1,261.00 | 1,233.00 | 1,254.00 | 1,131.50 | 85,460 |
| 2023-05-09 | 1,234.00 | 1,265.00 | 1,229.20 | 1,240.00 | 1,118.87 | 164,166 |
| 2023-05-05 | 1,265.00 | 1,267.00 | 1,250.00 | 1,267.00 | 1,143.23 | 88,095 |
| 2023-05-04 | 1,265.00 | 1,265.00 | 1,247.00 | 1,260.00 | 1,136.91 | 140,669 |
| 2023-05-03 | 1,245.00 | 1,258.00 | 1,237.00 | 1,258.00 | 1,135.11 | 319,419 |
| 2023-05-02 | 1,280.00 | 1,280.00 | 1,236.00 | 1,236.00 | 1,115.26 | 467,704 |
| 2023-04-28 | 1,249.00 | 1,253.00 | 1,231.00 | 1,240.00 | 1,118.87 | 256,417 |
| 2023-04-27 | 1,225.00 | 1,246.00 | 1,220.25 | 1,244.00 | 1,122.48 | 170,696 |
| 2023-04-26 | 1,211.00 | 1,230.00 | 1,193.00 | 1,225.00 | 1,105.33 | 202,030 |
| 2023-04-25 | 1,241.00 | 1,253.00 | 1,220.00 | 1,223.00 | 1,103.53 | 175,992 |
| 2023-04-24 | 1,245.00 | 1,258.00 | 1,231.00 | 1,246.00 | 1,124.28 | 344,148 |
| 2023-04-21 | 1,210.00 | 1,243.00 | 1,202.00 | 1,243.00 | 1,121.57 | 447,051 |
| 2023-04-20 | 1,249.00 | 1,251.00 | 1,179.00 | 1,213.00 | 1,094.50 | 452,413 |
| 2023-04-19 | 1,383.00 | 1,387.00 | 1,257.00 | 1,274.00 | 1,149.54 | 360,601 |
| 2023-04-18 | 1,412.00 | 1,412.00 | 1,376.00 | 1,385.00 | 1,249.70 | 94,841 |
| 2023-04-17 | 1,392.00 | 1,402.00 | 1,378.00 | 1,382.00 | 1,246.99 | 54,282 |
| 2023-04-14 | 1,375.00 | 1,408.00 | 1,375.00 | 1,391.00 | 1,255.12 | 82,321 |
| 2023-04-13 | 1,350.00 | 1,377.00 | 1,346.80 | 1,377.00 | 1,242.48 | 125,990 |
| 2023-04-12 | 1,348.00 | 1,375.00 | 1,337.90 | 1,359.00 | 1,226.24 | 99,953 |
| 2023-04-11 | 1,350.00 | 1,369.00 | 1,330.00 | 1,348.00 | 1,216.32 | 82,387 |
| 2023-04-06 | 1,345.00 | 1,349.00 | 1,317.00 | 1,343.00 | 1,211.80 | 57,967 |
| 2023-04-05 | 1,365.00 | 1,365.00 | 1,303.00 | 1,324.00 | 1,194.66 | 174,756 |
| 2023-04-04 | 1,370.00 | 1,370.00 | 1,339.60 | 1,359.00 | 1,226.24 | 96,875 |
| 2023-04-03 | 1,365.00 | 1,394.87 | 1,333.00 | 1,333.00 | 1,202.78 | 128,669 |
| 2023-03-31 | 1,412.00 | 1,412.00 | 1,376.00 | 1,382.00 | 1,246.99 | 106,249 |
| 2023-03-30 | 1,401.00 | 1,410.00 | 1,392.00 | 1,409.00 | 1,271.36 | 153,858 |
| 2023-03-29 | 1,356.00 | 1,393.00 | 1,346.00 | 1,386.00 | 1,250.60 | 351,671 |
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.