Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 1,388.00 | 1,403.00 | 1,343.00 | 1,360.00 | 1,227.14 | 394,646 |
| 2023-03-27 | 1,406.00 | 1,406.00 | 1,375.00 | 1,387.00 | 1,251.51 | 521,699 |
| 2023-03-24 | 1,343.00 | 1,375.00 | 1,340.00 | 1,371.00 | 1,237.07 | 463,217 |
| 2023-03-23 | 1,336.00 | 1,358.00 | 1,336.00 | 1,354.00 | 1,221.73 | 79,472 |
| 2023-03-22 | 1,346.00 | 1,347.00 | 1,330.00 | 1,341.00 | 1,210.00 | 81,557 |
| 2023-03-21 | 1,339.00 | 1,351.00 | 1,328.00 | 1,346.00 | 1,214.51 | 130,442 |
| 2023-03-20 | 1,280.00 | 1,337.00 | 1,264.00 | 1,324.00 | 1,194.66 | 227,307 |
| 2023-03-17 | 1,302.00 | 1,325.00 | 1,269.00 | 1,290.00 | 1,163.98 | 447,485 |
| 2023-03-16 | 1,272.00 | 1,300.00 | 1,255.00 | 1,293.00 | 1,166.69 | 547,509 |
| 2023-03-15 | 1,300.00 | 1,300.00 | 1,225.00 | 1,241.00 | 1,119.77 | 502,315 |
| 2023-03-14 | 1,262.00 | 1,286.61 | 1,258.00 | 1,281.00 | 1,155.86 | 268,138 |
| 2023-03-13 | 1,280.00 | 1,316.00 | 1,250.00 | 1,264.00 | 1,140.52 | 231,448 |
| 2023-03-10 | 1,315.00 | 1,325.00 | 1,294.00 | 1,306.00 | 1,178.42 | 251,199 |
| 2023-03-09 | 1,360.00 | 1,361.00 | 1,319.00 | 1,352.00 | 1,219.92 | 93,099 |
| 2023-03-08 | 1,351.00 | 1,369.00 | 1,343.00 | 1,349.00 | 1,217.22 | 64,533 |
| 2023-03-07 | 1,368.00 | 1,394.50 | 1,355.00 | 1,367.00 | 1,233.46 | 204,600 |
| 2023-03-06 | 1,397.00 | 1,397.00 | 1,371.00 | 1,383.00 | 1,247.90 | 145,605 |
| 2023-03-03 | 1,390.00 | 1,395.00 | 1,383.00 | 1,390.00 | 1,254.21 | 66,385 |
| 2023-03-02 | 1,394.00 | 1,402.00 | 1,369.00 | 1,385.00 | 1,249.70 | 126,306 |
| 2023-03-01 | 1,399.00 | 1,418.00 | 1,391.00 | 1,397.00 | 1,260.53 | 117,134 |
| 2023-02-28 | 1,387.00 | 1,403.00 | 1,374.00 | 1,391.00 | 1,255.12 | 331,364 |
| 2023-02-27 | 1,356.00 | 1,387.00 | 1,354.00 | 1,387.00 | 1,251.51 | 266,600 |
| 2023-02-24 | 1,398.00 | 1,398.00 | 1,349.00 | 1,356.00 | 1,223.53 | 273,879 |
| 2023-02-23 | 1,370.00 | 1,415.00 | 1,370.00 | 1,394.00 | 1,257.82 | 152,890 |
| 2023-02-22 | 1,415.00 | 1,415.00 | 1,377.00 | 1,392.00 | 1,256.02 | 110,727 |
| 2023-02-21 | 1,461.00 | 1,468.00 | 1,412.00 | 1,412.00 | 1,274.06 | 150,751 |
| 2023-02-20 | 1,491.00 | 1,491.00 | 1,460.00 | 1,470.00 | 1,326.40 | 54,292 |
| 2023-02-17 | 1,474.00 | 1,487.00 | 1,446.65 | 1,477.00 | 1,332.71 | 128,623 |
| 2023-02-16 | 1,500.00 | 1,505.00 | 1,469.00 | 1,476.00 | 1,331.81 | 357,861 |
| 2023-02-15 | 1,463.00 | 1,493.00 | 1,463.00 | 1,490.00 | 1,344.44 | 84,336 |
| 2023-02-14 | 1,480.00 | 1,501.00 | 1,459.00 | 1,468.00 | 1,324.59 | 104,760 |
| 2023-02-13 | 1,439.00 | 1,485.00 | 1,439.00 | 1,478.00 | 1,333.62 | 116,776 |
| 2023-02-10 | 1,478.00 | 1,480.72 | 1,442.00 | 1,445.00 | 1,303.84 | 135,729 |
| 2023-02-09 | 1,497.00 | 1,508.00 | 1,478.00 | 1,487.00 | 1,341.74 | 205,976 |
| 2023-02-08 | 1,503.00 | 1,523.10 | 1,483.00 | 1,483.00 | 1,338.13 | 155,749 |
| 2023-02-07 | 1,534.00 | 1,544.00 | 1,488.00 | 1,499.00 | 1,352.56 | 597,332 |
| 2023-02-06 | 1,580.00 | 1,580.00 | 1,535.00 | 1,546.00 | 1,394.97 | 199,440 |
| 2023-02-03 | 1,580.00 | 1,582.00 | 1,523.00 | 1,581.00 | 1,426.55 | 211,700 |
| 2023-02-02 | 1,451.00 | 1,572.00 | 1,451.00 | 1,570.00 | 1,416.63 | 680,051 |
| 2023-02-01 | 1,468.00 | 1,485.00 | 1,465.00 | 1,466.00 | 1,322.79 | 179,505 |
| 2023-01-31 | 1,500.00 | 1,500.00 | 1,459.00 | 1,473.00 | 1,329.10 | 277,726 |
| 2023-01-30 | 1,488.00 | 1,490.00 | 1,467.00 | 1,485.00 | 1,339.93 | 246,556 |
| 2023-01-27 | 1,495.00 | 1,495.00 | 1,460.00 | 1,488.00 | 1,342.64 | 313,777 |
| 2023-01-26 | 1,481.00 | 1,507.00 | 1,464.00 | 1,489.00 | 1,343.54 | 448,242 |
| 2023-01-25 | 1,489.00 | 1,494.00 | 1,458.00 | 1,470.00 | 1,326.40 | 389,952 |
| 2023-01-24 | 1,489.00 | 1,495.00 | 1,480.00 | 1,490.00 | 1,344.44 | 341,596 |
| 2023-01-23 | 1,479.00 | 1,507.94 | 1,479.00 | 1,495.00 | 1,348.96 | 143,803 |
| 2023-01-20 | 1,467.00 | 1,496.00 | 1,464.50 | 1,482.00 | 1,337.23 | 175,029 |
| 2023-01-19 | 1,530.00 | 1,530.00 | 1,473.00 | 1,473.00 | 1,329.10 | 396,017 |
| 2023-01-18 | 1,491.00 | 1,510.00 | 1,462.67 | 1,489.00 | 1,343.54 | 137,199 |
| 2023-01-17 | 1,490.00 | 1,529.00 | 1,440.00 | 1,478.00 | 1,333.62 | 169,065 |
| 2023-01-16 | 1,473.00 | 1,493.00 | 1,450.00 | 1,475.00 | 1,330.91 | 350,218 |
| 2023-01-13 | 1,468.00 | 1,493.00 | 1,461.00 | 1,473.00 | 1,329.10 | 126,195 |
| 2023-01-12 | 1,435.00 | 1,468.00 | 1,407.00 | 1,468.00 | 1,324.59 | 268,061 |
| 2023-01-11 | 1,510.00 | 1,518.26 | 1,390.00 | 1,418.00 | 1,279.48 | 629,167 |
| 2023-01-10 | 1,529.00 | 1,568.00 | 1,512.00 | 1,564.00 | 1,411.21 | 250,493 |
| 2023-01-09 | 1,566.00 | 1,582.00 | 1,524.00 | 1,540.00 | 1,389.56 | 315,868 |
| 2023-01-06 | 1,561.00 | 1,561.00 | 1,531.00 | 1,557.00 | 1,404.90 | 173,327 |
| 2023-01-05 | 1,532.00 | 1,568.00 | 1,532.00 | 1,560.00 | 1,407.61 | 327,055 |
| 2023-01-04 | 1,549.00 | 1,597.00 | 1,541.00 | 1,549.00 | 1,397.68 | 189,192 |
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.