Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 1,151.00 | 1,170.00 | 1,135.00 | 1,166.00 | 1,035.65 | 115,910 |
| 2022-07-11 | 1,177.00 | 1,186.00 | 1,151.00 | 1,171.00 | 1,040.10 | 315,932 |
| 2022-07-08 | 1,150.00 | 1,173.00 | 1,142.00 | 1,169.00 | 1,038.32 | 139,062 |
| 2022-07-07 | 1,134.00 | 1,169.00 | 1,129.00 | 1,164.00 | 1,033.88 | 78,785 |
| 2022-07-06 | 1,065.00 | 1,133.00 | 1,065.00 | 1,130.00 | 1,003.68 | 682,236 |
| 2022-07-05 | 1,105.00 | 1,111.00 | 1,075.00 | 1,086.00 | 964.60 | 713,899 |
| 2022-07-04 | 1,080.00 | 1,119.00 | 1,080.00 | 1,099.00 | 976.14 | 429,236 |
| 2022-07-01 | 1,097.00 | 1,112.00 | 1,094.00 | 1,108.00 | 984.14 | 123,626 |
| 2022-06-30 | 1,095.00 | 1,111.21 | 1,071.67 | 1,109.00 | 985.03 | 284,702 |
| 2022-06-29 | 1,101.00 | 1,116.00 | 1,092.00 | 1,110.00 | 985.92 | 235,062 |
| 2022-06-28 | 1,129.00 | 1,139.64 | 1,114.00 | 1,130.00 | 1,003.68 | 218,662 |
| 2022-06-27 | 1,118.00 | 1,125.00 | 1,076.00 | 1,122.00 | 996.57 | 298,497 |
| 2022-06-24 | 1,060.00 | 1,072.00 | 1,037.00 | 1,072.00 | 952.16 | 144,520 |
| 2022-06-23 | 1,057.00 | 1,057.00 | 1,027.00 | 1,049.00 | 931.73 | 186,698 |
| 2022-06-22 | 1,008.00 | 1,054.00 | 986.50 | 1,054.00 | 936.18 | 572,967 |
| 2022-06-21 | 1,016.00 | 1,032.00 | 1,005.00 | 1,017.00 | 903.31 | 67,767 |
| 2022-06-20 | 988.00 | 1,032.00 | 988.00 | 1,021.00 | 906.86 | 406,019 |
| 2022-06-17 | 1,010.00 | 1,029.00 | 961.00 | 1,017.00 | 903.31 | 333,201 |
| 2022-06-16 | 1,014.00 | 1,026.40 | 954.50 | 954.50 | 847.80 | 600,819 |
| 2022-06-15 | 1,040.00 | 1,045.00 | 1,013.00 | 1,015.00 | 901.53 | 499,744 |
| 2022-06-14 | 1,110.00 | 1,110.00 | 1,012.00 | 1,016.00 | 902.42 | 521,553 |
| 2022-06-13 | 1,105.00 | 1,109.03 | 1,052.00 | 1,061.00 | 942.39 | 165,368 |
| 2022-06-10 | 1,193.00 | 1,201.00 | 1,128.00 | 1,136.00 | 1,009.01 | 149,353 |
| 2022-06-09 | 1,213.00 | 1,224.00 | 1,193.00 | 1,212.00 | 1,076.51 | 388,348 |
| 2022-06-08 | 1,237.00 | 1,243.00 | 1,205.00 | 1,227.00 | 1,089.84 | 465,557 |
| 2022-06-07 | 1,202.00 | 1,248.00 | 1,202.00 | 1,232.00 | 1,094.28 | 216,032 |
| 2022-06-06 | 1,240.00 | 1,270.00 | 1,222.00 | 1,262.00 | 1,120.92 | 311,037 |
| 2022-06-01 | 1,200.00 | 1,260.00 | 1,200.00 | 1,227.00 | 1,089.84 | 346,482 |
| 2022-05-31 | 1,290.00 | 1,294.00 | 1,249.00 | 1,261.00 | 1,120.04 | 408,950 |
| 2022-05-30 | 1,218.00 | 1,282.00 | 1,218.00 | 1,282.00 | 1,138.69 | 265,935 |
| 2022-05-27 | 1,269.00 | 1,288.00 | 1,248.00 | 1,250.00 | 1,110.26 | 160,730 |
| 2022-05-26 | 1,206.00 | 1,259.00 | 1,206.00 | 1,259.00 | 1,118.26 | 408,683 |
| 2022-05-25 | 1,215.00 | 1,232.00 | 1,174.00 | 1,220.00 | 1,083.62 | 547,125 |
| 2022-05-24 | 1,200.00 | 1,214.80 | 1,135.00 | 1,177.00 | 1,045.43 | 921,470 |
| 2022-05-23 | 1,079.00 | 1,294.00 | 1,056.28 | 1,231.00 | 1,093.39 | 427,208 |
| 2022-05-20 | 1,041.00 | 1,062.00 | 1,028.00 | 1,032.00 | 916.63 | 140,810 |
| 2022-05-19 | 1,025.00 | 1,038.00 | 995.50 | 1,033.00 | 917.52 | 168,215 |
| 2022-05-18 | 1,107.00 | 1,107.00 | 1,035.00 | 1,035.00 | 919.30 | 261,084 |
| 2022-05-17 | 1,053.00 | 1,094.00 | 1,045.00 | 1,076.00 | 955.72 | 197,505 |
| 2022-05-16 | 1,087.00 | 1,102.00 | 1,000.00 | 1,047.00 | 929.96 | 923,626 |
| 2022-05-13 | 1,119.00 | 1,137.00 | 1,102.00 | 1,131.00 | 1,004.57 | 314,353 |
| 2022-05-12 | 1,080.00 | 1,099.00 | 1,056.00 | 1,094.00 | 971.70 | 427,951 |
| 2022-05-11 | 1,096.00 | 1,124.00 | 1,090.11 | 1,106.00 | 982.36 | 131,451 |
| 2022-05-10 | 1,050.00 | 1,128.00 | 1,050.00 | 1,108.00 | 984.14 | 179,661 |
| 2022-05-09 | 1,119.00 | 1,119.00 | 1,078.00 | 1,087.00 | 965.49 | 183,751 |
| 2022-05-06 | 1,135.00 | 1,137.97 | 1,089.00 | 1,121.00 | 995.69 | 200,702 |
| 2022-05-05 | 1,177.00 | 1,191.22 | 1,131.00 | 1,135.00 | 1,008.12 | 150,716 |
| 2022-05-04 | 1,196.00 | 1,196.00 | 1,147.00 | 1,153.00 | 1,024.11 | 90,500 |
| 2022-05-03 | 1,216.00 | 1,227.00 | 1,187.00 | 1,193.00 | 1,059.64 | 217,625 |
| 2022-04-29 | 1,275.00 | 1,275.00 | 1,208.32 | 1,218.00 | 1,081.84 | 103,358 |
| 2022-04-28 | 1,182.00 | 1,228.90 | 1,176.00 | 1,214.00 | 1,078.29 | 129,182 |
| 2022-04-27 | 1,212.00 | 1,215.39 | 1,169.83 | 1,175.00 | 1,043.65 | 141,190 |
| 2022-04-26 | 1,270.00 | 1,270.00 | 1,193.00 | 1,198.00 | 1,064.08 | 121,575 |
| 2022-04-25 | 1,268.00 | 1,276.91 | 1,214.00 | 1,250.00 | 1,110.26 | 197,844 |
| 2022-04-22 | 1,246.00 | 1,300.00 | 1,246.00 | 1,282.00 | 1,138.69 | 74,555 |
| 2022-04-21 | 1,310.00 | 1,339.00 | 1,302.71 | 1,311.00 | 1,164.45 | 92,431 |
| 2022-04-20 | 1,273.00 | 1,331.00 | 1,254.00 | 1,305.00 | 1,159.12 | 83,384 |
| 2022-04-19 | 1,330.00 | 1,330.00 | 1,226.00 | 1,261.00 | 1,120.04 | 122,396 |
| 2022-04-14 | 1,221.00 | 1,272.00 | 1,221.00 | 1,267.00 | 1,125.36 | 95,166 |
| 2022-04-13 | 1,262.00 | 1,269.00 | 1,234.00 | 1,254.00 | 1,113.82 | 59,725 |
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.