Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,348.00 | 1,348.00 | 1,318.54 | 1,348.00 | 1,210.86 | 80,238 |
| 2022-10-05 | 1,359.00 | 1,369.96 | 1,307.00 | 1,349.00 | 1,198.20 | 80,115 |
| 2022-10-04 | 1,268.00 | 1,363.00 | 1,268.00 | 1,363.00 | 1,210.63 | 114,586 |
| 2022-10-03 | 1,233.00 | 1,311.00 | 1,233.00 | 1,304.00 | 1,158.23 | 122,889 |
| 2022-09-30 | 1,173.00 | 1,298.00 | 1,173.00 | 1,287.00 | 1,143.13 | 230,261 |
| 2022-09-29 | 1,262.00 | 1,318.00 | 1,216.00 | 1,234.00 | 1,096.05 | 188,330 |
| 2022-09-28 | 1,272.00 | 1,295.00 | 1,234.00 | 1,271.00 | 1,128.92 | 153,438 |
| 2022-09-27 | 1,360.00 | 1,409.00 | 1,303.00 | 1,305.00 | 1,159.12 | 119,429 |
| 2022-09-26 | 1,317.00 | 1,366.00 | 1,311.08 | 1,345.00 | 1,194.64 | 232,928 |
| 2022-09-23 | 1,376.00 | 1,388.00 | 1,319.00 | 1,343.00 | 1,192.87 | 95,741 |
| 2022-09-22 | 1,464.00 | 1,464.00 | 1,383.00 | 1,383.00 | 1,228.40 | 84,416 |
| 2022-09-21 | 1,405.00 | 1,431.00 | 1,367.00 | 1,428.00 | 1,268.37 | 93,980 |
| 2022-09-20 | 1,410.00 | 1,410.00 | 1,349.00 | 1,378.00 | 1,223.96 | 79,627 |
| 2022-09-16 | 1,380.00 | 1,409.70 | 1,357.00 | 1,375.00 | 1,221.29 | 216,037 |
| 2022-09-15 | 1,450.00 | 1,450.00 | 1,370.00 | 1,392.00 | 1,236.39 | 107,792 |
| 2022-09-14 | 1,440.00 | 1,469.00 | 1,378.00 | 1,378.00 | 1,223.96 | 148,521 |
| 2022-09-13 | 1,417.00 | 1,497.00 | 1,417.00 | 1,470.00 | 1,305.67 | 317,470 |
| 2022-09-12 | 1,460.00 | 1,487.00 | 1,431.60 | 1,456.00 | 1,293.24 | 117,767 |
| 2022-09-09 | 1,431.00 | 1,449.00 | 1,385.00 | 1,449.00 | 1,287.02 | 339,457 |
| 2022-09-08 | 1,450.00 | 1,450.00 | 1,358.00 | 1,380.00 | 1,225.73 | 152,929 |
| 2022-09-07 | 1,366.00 | 1,425.00 | 1,366.00 | 1,389.00 | 1,233.73 | 335,965 |
| 2022-09-06 | 1,297.00 | 1,402.00 | 1,297.00 | 1,402.00 | 1,245.27 | 158,653 |
| 2022-09-05 | 1,370.00 | 1,384.50 | 1,326.00 | 1,361.00 | 1,208.86 | 59,927 |
| 2022-09-02 | 1,280.00 | 1,376.00 | 1,280.00 | 1,376.00 | 1,222.18 | 100,541 |
| 2022-09-01 | 1,354.00 | 1,397.00 | 1,339.00 | 1,345.00 | 1,194.64 | 142,703 |
| 2022-08-31 | 1,405.00 | 1,405.00 | 1,337.61 | 1,362.00 | 1,209.74 | 110,600 |
| 2022-08-30 | 1,285.00 | 1,378.05 | 1,285.00 | 1,353.00 | 1,201.75 | 68,063 |
| 2022-08-26 | 1,397.00 | 1,397.00 | 1,347.31 | 1,356.00 | 1,204.42 | 128,618 |
| 2022-08-25 | 1,423.00 | 1,423.00 | 1,349.60 | 1,361.00 | 1,208.86 | 51,478 |
| 2022-08-24 | 1,329.00 | 1,361.00 | 1,293.02 | 1,361.00 | 1,208.86 | 50,883 |
| 2022-08-23 | 1,360.00 | 1,420.00 | 1,330.00 | 1,332.00 | 1,183.10 | 88,782 |
| 2022-08-22 | 1,367.00 | 1,413.00 | 1,357.00 | 1,359.00 | 1,207.08 | 111,699 |
| 2022-08-19 | 1,411.00 | 1,440.20 | 1,396.00 | 1,409.00 | 1,251.49 | 195,635 |
| 2022-08-18 | 1,485.00 | 1,485.00 | 1,396.00 | 1,415.00 | 1,256.82 | 304,164 |
| 2022-08-17 | 1,441.00 | 1,472.40 | 1,399.80 | 1,417.00 | 1,258.60 | 397,985 |
| 2022-08-16 | 1,424.00 | 1,451.00 | 1,403.00 | 1,418.00 | 1,259.48 | 161,010 |
| 2022-08-15 | 1,450.00 | 1,473.00 | 1,420.00 | 1,453.00 | 1,290.57 | 143,116 |
| 2022-08-12 | 1,383.00 | 1,461.00 | 1,383.00 | 1,461.00 | 1,297.68 | 57,320 |
| 2022-08-11 | 1,460.00 | 1,460.00 | 1,436.00 | 1,447.00 | 1,285.24 | 88,273 |
| 2022-08-10 | 1,343.00 | 1,439.00 | 1,332.00 | 1,439.00 | 1,278.14 | 158,018 |
| 2022-08-09 | 1,416.00 | 1,416.00 | 1,343.00 | 1,354.00 | 1,202.64 | 253,015 |
| 2022-08-08 | 1,420.00 | 1,432.00 | 1,385.00 | 1,386.00 | 1,231.06 | 186,575 |
| 2022-08-05 | 1,460.00 | 1,469.38 | 1,408.00 | 1,414.00 | 1,255.93 | 230,504 |
| 2022-08-04 | 1,403.00 | 1,468.75 | 1,381.00 | 1,461.00 | 1,297.68 | 199,404 |
| 2022-08-03 | 1,347.00 | 1,409.00 | 1,347.00 | 1,400.00 | 1,243.50 | 93,740 |
| 2022-08-02 | 1,363.00 | 1,368.74 | 1,350.00 | 1,355.00 | 1,203.53 | 107,503 |
| 2022-08-01 | 1,330.00 | 1,374.29 | 1,327.93 | 1,370.00 | 1,216.85 | 97,444 |
| 2022-07-29 | 1,344.00 | 1,369.00 | 1,286.00 | 1,365.00 | 1,212.41 | 246,103 |
| 2022-07-28 | 1,264.00 | 1,286.00 | 1,246.00 | 1,276.00 | 1,133.36 | 180,826 |
| 2022-07-27 | 1,220.00 | 1,258.00 | 1,217.00 | 1,256.00 | 1,115.59 | 238,264 |
| 2022-07-26 | 1,227.00 | 1,229.00 | 1,193.00 | 1,218.00 | 1,081.84 | 622,166 |
| 2022-07-25 | 1,221.00 | 1,234.00 | 1,210.00 | 1,223.00 | 1,086.28 | 492,217 |
| 2022-07-22 | 1,230.00 | 1,250.00 | 1,213.00 | 1,219.00 | 1,082.73 | 235,657 |
| 2022-07-21 | 1,200.00 | 1,223.00 | 1,180.71 | 1,223.00 | 1,086.28 | 322,635 |
| 2022-07-20 | 1,140.00 | 1,188.00 | 1,140.00 | 1,184.00 | 1,051.64 | 148,657 |
| 2022-07-19 | 1,149.00 | 1,157.00 | 1,124.00 | 1,157.00 | 1,027.66 | 94,058 |
| 2022-07-18 | 1,155.00 | 1,170.00 | 1,145.00 | 1,150.00 | 1,021.44 | 60,320 |
| 2022-07-15 | 1,113.00 | 1,148.00 | 1,104.00 | 1,145.00 | 1,017.00 | 113,842 |
| 2022-07-14 | 1,144.00 | 1,155.00 | 1,107.00 | 1,126.00 | 1,000.13 | 124,955 |
| 2022-07-13 | 1,200.00 | 1,200.00 | 1,117.00 | 1,141.00 | 1,013.45 | 113,420 |
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.