Kainos Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	780.00	825.50	780.00	820.00	806.75	261,186
2026-07-23	805.00	825.02	795.00	802.50	789.53	139,797
2026-07-22	825.50	834.00	816.33	820.00	806.75	421,232
2026-07-21	830.50	837.50	814.85	833.00	819.54	306,465
2026-07-20	814.50	839.87	805.50	830.50	817.08	188,814
2026-07-17	831.00	839.00	806.50	815.50	802.32	144,936
2026-07-16	833.50	833.50	798.50	830.00	816.58	231,338
2026-07-15	778.00	814.50	761.26	807.50	794.45	227,500
2026-07-14	779.00	789.00	751.00	781.50	768.87	219,867
2026-07-13	772.50	787.00	759.50	787.00	774.28	152,004
2026-07-10	746.50	778.00	746.50	771.50	759.03	297,250
2026-07-09	751.00	768.50	734.00	768.50	756.08	266,550
2026-07-08	769.50	793.50	743.50	746.00	733.94	579,053
2026-07-07	765.50	794.00	749.00	777.50	764.93	291,999
2026-07-06	741.00	792.00	741.00	782.50	769.85	553,176
2026-07-03	806.00	806.00	778.50	781.00	768.38	167,171
2026-07-02	827.00	827.00	802.00	802.00	789.04	313,338
2026-07-01	770.00	826.00	761.00	819.00	805.76	463,159
2026-06-30	785.00	791.50	766.00	767.00	754.60	394,796
2026-06-29	770.00	805.00	768.50	783.50	770.84	688,183
2026-06-26	754.00	772.50	736.00	769.50	757.06	188,275
2026-06-25	818.00	818.00	762.00	765.00	752.64	352,363
2026-06-24	768.00	796.99	766.50	780.00	767.39	301,458
2026-06-23	784.00	799.00	773.00	787.00	774.28	501,783
2026-06-22	793.50	801.32	769.50	775.50	762.97	288,737
2026-06-19	795.00	798.50	783.50	791.50	778.71	388,546
2026-06-18	822.50	841.50	769.00	790.00	777.23	211,602
2026-06-17	855.00	855.00	821.00	833.00	819.54	249,930
2026-06-16	831.50	840.00	814.25	821.50	808.22	235,999
2026-06-15	869.00	869.00	806.50	820.50	807.24	201,742
2026-06-12	829.50	833.50	802.50	822.00	808.71	214,260
2026-06-11	810.00	832.50	808.00	815.50	802.32	233,351
2026-06-10	844.50	870.00	816.00	829.50	816.09	225,655
2026-06-09	851.00	852.50	826.00	826.00	812.65	373,667
2026-06-08	821.00	860.00	821.00	849.00	835.28	163,167
2026-06-05	900.00	900.00	849.50	849.50	835.77	150,720
2026-06-04	876.50	896.50	858.30	878.00	863.81	150,694
2026-06-03	921.00	921.00	854.50	854.50	840.69	270,603
2026-06-02	914.50	946.50	870.00	875.00	860.86	385,660
2026-06-01	865.00	907.00	862.59	907.00	892.34	468,398
2026-05-29	869.00	875.50	845.07	871.50	857.41	613,785
2026-05-28	800.50	869.00	800.50	852.50	838.72	502,721
2026-05-27	850.00	866.00	841.50	842.50	828.88	357,937
2026-05-26	880.50	895.24	855.50	862.50	848.56	220,615
2026-05-22	854.50	886.50	848.91	880.50	866.27	204,408
2026-05-21	828.50	852.50	819.50	846.00	832.33	363,854
2026-05-20	832.00	859.12	794.50	830.00	816.58	604,207
2026-05-19	859.00	892.50	832.50	846.00	832.33	548,991
2026-05-18	824.00	838.50	772.00	820.00	806.75	507,416
2026-05-15	822.50	822.50	778.00	814.50	801.34	368,985
2026-05-14	768.00	788.50	768.00	787.00	774.28	259,058
2026-05-13	780.00	794.50	761.50	766.50	754.11	359,347
2026-05-12	798.00	804.00	768.50	784.50	771.82	426,139
2026-05-11	848.50	848.50	804.00	810.50	797.40	346,634
2026-05-08	812.00	832.50	805.50	813.00	799.86	363,250
2026-05-07	851.50	851.50	810.50	827.50	814.12	781,496
2026-05-06	836.00	848.00	810.00	813.00	799.86	1,355,378
2026-05-05	823.00	853.00	810.00	827.50	814.12	904,687
2026-05-01	842.00	842.00	822.50	830.00	816.58	326,394
2026-04-30	817.00	837.00	812.65	831.50	818.06	446,929

← NewerPage 2 of 5 · 253 trading daysOlder →

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.