Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 1,532.00 | 1,572.00 | 1,532.00 | 1,543.00 | 1,392.27 | 318,801 |
| 2022-12-30 | 1,527.00 | 1,558.00 | 1,527.00 | 1,543.00 | 1,392.27 | 53,994 |
| 2022-12-29 | 1,518.00 | 1,554.00 | 1,507.00 | 1,548.00 | 1,396.78 | 93,177 |
| 2022-12-28 | 1,561.00 | 1,561.00 | 1,509.00 | 1,528.00 | 1,378.73 | 72,151 |
| 2022-12-23 | 1,549.00 | 1,549.00 | 1,506.00 | 1,523.00 | 1,374.22 | 122,601 |
| 2022-12-22 | 1,600.00 | 1,600.00 | 1,510.00 | 1,519.00 | 1,370.61 | 130,559 |
| 2022-12-21 | 1,585.00 | 1,592.00 | 1,546.00 | 1,567.00 | 1,413.92 | 1,339,796 |
| 2022-12-20 | 1,539.00 | 1,577.00 | 1,522.00 | 1,551.00 | 1,399.48 | 629,877 |
| 2022-12-19 | 1,527.00 | 1,577.00 | 1,527.00 | 1,551.00 | 1,399.48 | 198,437 |
| 2022-12-16 | 1,632.00 | 1,632.00 | 1,550.00 | 1,570.00 | 1,416.63 | 4,007,886 |
| 2022-12-15 | 1,642.00 | 1,706.00 | 1,634.00 | 1,638.00 | 1,477.99 | 409,712 |
| 2022-12-14 | 1,668.00 | 1,675.00 | 1,631.00 | 1,663.00 | 1,500.54 | 163,090 |
| 2022-12-13 | 1,645.00 | 1,671.00 | 1,610.00 | 1,651.00 | 1,489.72 | 281,678 |
| 2022-12-12 | 1,585.00 | 1,650.00 | 1,585.00 | 1,629.00 | 1,469.87 | 126,989 |
| 2022-12-09 | 1,617.00 | 1,617.00 | 1,585.00 | 1,604.00 | 1,447.31 | 152,314 |
| 2022-12-08 | 1,605.00 | 1,631.00 | 1,596.00 | 1,601.00 | 1,444.60 | 156,889 |
| 2022-12-07 | 1,618.00 | 1,639.00 | 1,595.00 | 1,609.00 | 1,451.82 | 564,963 |
| 2022-12-06 | 1,623.00 | 1,636.00 | 1,590.00 | 1,618.00 | 1,459.94 | 213,291 |
| 2022-12-05 | 1,673.00 | 1,673.00 | 1,618.00 | 1,618.00 | 1,459.94 | 171,583 |
| 2022-12-02 | 1,610.00 | 1,662.00 | 1,603.00 | 1,638.00 | 1,477.99 | 373,715 |
| 2022-12-01 | 1,573.00 | 1,617.00 | 1,573.00 | 1,614.00 | 1,456.33 | 1,322,321 |
| 2022-11-30 | 1,617.00 | 1,626.60 | 1,595.00 | 1,595.00 | 1,439.19 | 935,012 |
| 2022-11-29 | 1,647.00 | 1,658.00 | 1,606.00 | 1,611.00 | 1,453.62 | 389,967 |
| 2022-11-28 | 1,645.00 | 1,660.00 | 1,614.00 | 1,649.00 | 1,487.91 | 335,319 |
| 2022-11-25 | 1,669.00 | 1,688.00 | 1,643.00 | 1,643.00 | 1,482.50 | 824,266 |
| 2022-11-24 | 1,750.00 | 1,750.00 | 1,680.00 | 1,687.00 | 1,522.20 | 435,162 |
| 2022-11-23 | 1,750.00 | 1,760.00 | 1,717.00 | 1,740.00 | 1,562.98 | 253,980 |
| 2022-11-22 | 1,690.00 | 1,734.00 | 1,661.31 | 1,733.00 | 1,556.70 | 546,226 |
| 2022-11-21 | 1,598.00 | 1,699.00 | 1,570.84 | 1,680.00 | 1,509.09 | 616,745 |
| 2022-11-18 | 1,562.00 | 1,596.00 | 1,550.00 | 1,587.00 | 1,425.55 | 405,247 |
| 2022-11-17 | 1,535.00 | 1,578.00 | 1,500.00 | 1,578.00 | 1,417.46 | 643,496 |
| 2022-11-16 | 1,493.00 | 1,554.00 | 1,479.00 | 1,510.00 | 1,356.38 | 427,138 |
| 2022-11-15 | 1,500.00 | 1,500.00 | 1,430.26 | 1,441.00 | 1,294.40 | 331,933 |
| 2022-11-14 | 1,439.00 | 1,511.00 | 1,420.00 | 1,481.00 | 1,330.33 | 328,907 |
| 2022-11-11 | 1,384.00 | 1,454.00 | 1,369.00 | 1,438.00 | 1,291.71 | 242,308 |
| 2022-11-10 | 1,256.00 | 1,390.00 | 1,229.00 | 1,390.00 | 1,248.59 | 745,504 |
| 2022-11-09 | 1,266.00 | 1,297.00 | 1,251.00 | 1,255.00 | 1,127.32 | 169,454 |
| 2022-11-08 | 1,288.00 | 1,297.00 | 1,268.50 | 1,287.00 | 1,156.07 | 509,945 |
| 2022-11-07 | 1,288.00 | 1,304.00 | 1,251.00 | 1,290.00 | 1,158.76 | 125,318 |
| 2022-11-04 | 1,250.00 | 1,296.00 | 1,250.00 | 1,291.00 | 1,159.66 | 83,585 |
| 2022-11-03 | 1,295.00 | 1,307.00 | 1,252.20 | 1,263.00 | 1,134.51 | 86,503 |
| 2022-11-02 | 1,333.00 | 1,333.00 | 1,276.00 | 1,317.00 | 1,183.02 | 169,224 |
| 2022-11-01 | 1,247.00 | 1,314.00 | 1,244.32 | 1,282.00 | 1,151.58 | 304,165 |
| 2022-10-31 | 1,254.00 | 1,270.00 | 1,234.00 | 1,237.00 | 1,111.16 | 81,224 |
| 2022-10-28 | 1,270.00 | 1,289.00 | 1,261.00 | 1,269.00 | 1,139.90 | 60,265 |
| 2022-10-27 | 1,284.00 | 1,304.00 | 1,271.00 | 1,299.00 | 1,166.85 | 122,728 |
| 2022-10-26 | 1,298.00 | 1,304.00 | 1,271.00 | 1,300.00 | 1,167.75 | 168,769 |
| 2022-10-25 | 1,248.00 | 1,300.00 | 1,232.00 | 1,296.00 | 1,164.15 | 164,505 |
| 2022-10-24 | 1,263.00 | 1,284.00 | 1,229.00 | 1,242.00 | 1,115.65 | 217,158 |
| 2022-10-21 | 1,236.00 | 1,246.00 | 1,211.00 | 1,220.00 | 1,095.89 | 68,311 |
| 2022-10-20 | 1,213.00 | 1,241.00 | 1,201.00 | 1,234.00 | 1,108.46 | 57,677 |
| 2022-10-19 | 1,271.00 | 1,271.00 | 1,214.00 | 1,218.00 | 1,094.09 | 105,830 |
| 2022-10-18 | 1,296.00 | 1,296.00 | 1,202.56 | 1,258.00 | 1,130.02 | 124,052 |
| 2022-10-17 | 1,200.00 | 1,242.00 | 1,181.00 | 1,240.00 | 1,113.85 | 159,020 |
| 2022-10-14 | 1,216.00 | 1,247.00 | 1,193.00 | 1,193.00 | 1,071.63 | 95,004 |
| 2022-10-13 | 1,186.00 | 1,215.00 | 1,139.00 | 1,203.00 | 1,080.61 | 140,672 |
| 2022-10-12 | 1,157.00 | 1,227.50 | 1,157.00 | 1,203.00 | 1,080.61 | 398,529 |
| 2022-10-11 | 1,235.00 | 1,247.60 | 1,204.00 | 1,215.00 | 1,091.39 | 52,339 |
| 2022-10-10 | 1,301.00 | 1,308.92 | 1,240.00 | 1,240.00 | 1,113.85 | 56,686 |
| 2022-10-07 | 1,388.00 | 1,388.00 | 1,275.00 | 1,282.00 | 1,151.58 | 187,960 |
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.