Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,260.00 | 1,287.00 | 1,245.00 | 1,267.00 | 1,125.36 | 81,994 |
| 2022-04-11 | 1,335.00 | 1,335.00 | 1,249.00 | 1,264.00 | 1,122.70 | 100,026 |
| 2022-04-08 | 1,332.00 | 1,334.03 | 1,299.00 | 1,312.00 | 1,165.33 | 109,206 |
| 2022-04-07 | 1,372.00 | 1,372.00 | 1,319.27 | 1,330.00 | 1,181.32 | 70,927 |
| 2022-04-06 | 1,366.00 | 1,406.00 | 1,305.00 | 1,315.00 | 1,168.00 | 247,579 |
| 2022-04-05 | 1,364.00 | 1,392.32 | 1,350.00 | 1,358.00 | 1,206.19 | 235,472 |
| 2022-04-04 | 1,390.00 | 1,390.00 | 1,315.00 | 1,367.00 | 1,214.19 | 164,833 |
| 2022-04-01 | 1,380.00 | 1,380.00 | 1,307.00 | 1,328.00 | 1,179.55 | 118,196 |
| 2022-03-31 | 1,404.00 | 1,404.00 | 1,313.00 | 1,323.00 | 1,175.10 | 91,042 |
| 2022-03-30 | 1,359.00 | 1,392.16 | 1,337.00 | 1,339.00 | 1,189.32 | 73,364 |
| 2022-03-29 | 1,271.00 | 1,400.00 | 1,271.00 | 1,391.00 | 1,235.50 | 316,486 |
| 2022-03-28 | 1,298.00 | 1,366.00 | 1,298.00 | 1,336.00 | 1,186.65 | 190,271 |
| 2022-03-25 | 1,378.00 | 1,416.00 | 1,361.00 | 1,361.00 | 1,208.86 | 105,993 |
| 2022-03-24 | 1,376.00 | 1,392.00 | 1,366.00 | 1,382.00 | 1,227.51 | 89,133 |
| 2022-03-23 | 1,389.00 | 1,390.00 | 1,358.00 | 1,373.00 | 1,219.51 | 132,006 |
| 2022-03-22 | 1,384.00 | 1,393.00 | 1,355.00 | 1,378.00 | 1,223.96 | 43,804 |
| 2022-03-21 | 1,410.00 | 1,417.00 | 1,354.00 | 1,375.00 | 1,221.29 | 57,956 |
| 2022-03-18 | 1,394.00 | 1,411.00 | 1,356.00 | 1,410.00 | 1,252.38 | 448,481 |
| 2022-03-17 | 1,439.00 | 1,439.00 | 1,360.00 | 1,383.00 | 1,228.40 | 120,005 |
| 2022-03-16 | 1,327.00 | 1,378.00 | 1,290.81 | 1,373.00 | 1,219.51 | 228,509 |
| 2022-03-15 | 1,261.00 | 1,303.00 | 1,258.00 | 1,295.00 | 1,150.23 | 116,051 |
| 2022-03-14 | 1,239.00 | 1,296.00 | 1,238.86 | 1,274.00 | 1,131.58 | 391,018 |
| 2022-03-11 | 1,195.00 | 1,287.00 | 1,195.00 | 1,245.00 | 1,105.82 | 87,678 |
| 2022-03-10 | 1,278.00 | 1,278.00 | 1,239.00 | 1,260.00 | 1,119.15 | 110,139 |
| 2022-03-09 | 1,180.00 | 1,268.00 | 1,180.00 | 1,267.00 | 1,125.36 | 173,219 |
| 2022-03-08 | 1,200.00 | 1,261.00 | 1,174.00 | 1,191.00 | 1,057.86 | 347,280 |
| 2022-03-07 | 1,245.00 | 1,261.00 | 1,194.05 | 1,236.00 | 1,097.83 | 389,029 |
| 2022-03-04 | 1,390.00 | 1,395.00 | 1,288.00 | 1,288.00 | 1,144.02 | 302,750 |
| 2022-03-03 | 1,450.00 | 1,497.00 | 1,390.00 | 1,391.00 | 1,235.50 | 177,533 |
| 2022-03-02 | 1,519.00 | 1,519.00 | 1,433.00 | 1,476.00 | 1,311.00 | 486,870 |
| 2022-03-01 | 1,432.00 | 1,493.00 | 1,432.00 | 1,443.00 | 1,281.69 | 207,743 |
| 2022-02-28 | 1,426.00 | 1,511.00 | 1,426.00 | 1,507.00 | 1,338.54 | 1,343,230 |
| 2022-02-25 | 1,446.00 | 1,503.00 | 1,425.65 | 1,492.00 | 1,325.21 | 161,490 |
| 2022-02-24 | 1,438.00 | 1,468.00 | 1,403.00 | 1,446.00 | 1,284.35 | 343,158 |
| 2022-02-23 | 1,507.00 | 1,544.00 | 1,502.00 | 1,502.00 | 1,334.09 | 426,127 |
| 2022-02-22 | 1,475.00 | 1,546.00 | 1,474.00 | 1,520.00 | 1,350.08 | 180,194 |
| 2022-02-21 | 1,504.00 | 1,513.00 | 1,465.00 | 1,506.00 | 1,337.65 | 98,481 |
| 2022-02-18 | 1,513.00 | 1,517.00 | 1,495.00 | 1,501.00 | 1,333.21 | 255,167 |
| 2022-02-17 | 1,529.00 | 1,549.00 | 1,498.00 | 1,507.00 | 1,338.54 | 435,982 |
| 2022-02-16 | 1,534.00 | 1,545.00 | 1,519.00 | 1,530.00 | 1,358.96 | 300,892 |
| 2022-02-15 | 1,505.00 | 1,549.00 | 1,502.00 | 1,534.00 | 1,362.52 | 166,003 |
| 2022-02-14 | 1,525.00 | 1,525.00 | 1,463.00 | 1,502.00 | 1,334.09 | 265,373 |
| 2022-02-11 | 1,540.00 | 1,549.00 | 1,519.00 | 1,540.00 | 1,367.85 | 254,584 |
| 2022-02-10 | 1,544.00 | 1,599.00 | 1,524.00 | 1,551.00 | 1,377.62 | 261,255 |
| 2022-02-09 | 1,500.00 | 1,599.00 | 1,500.00 | 1,584.00 | 1,406.93 | 269,951 |
| 2022-02-08 | 1,560.00 | 1,563.37 | 1,499.00 | 1,525.00 | 1,354.52 | 753,735 |
| 2022-02-07 | 1,577.00 | 1,609.80 | 1,558.00 | 1,573.00 | 1,397.16 | 223,858 |
| 2022-02-04 | 1,580.00 | 1,613.00 | 1,577.00 | 1,577.00 | 1,400.71 | 293,505 |
| 2022-02-03 | 1,578.00 | 1,613.00 | 1,578.00 | 1,583.00 | 1,406.04 | 214,542 |
| 2022-02-02 | 1,590.00 | 1,618.00 | 1,588.00 | 1,598.00 | 1,419.36 | 150,206 |
| 2022-02-01 | 1,531.00 | 1,589.00 | 1,529.00 | 1,589.00 | 1,411.37 | 300,695 |
| 2022-01-31 | 1,457.00 | 1,531.24 | 1,450.00 | 1,521.00 | 1,350.97 | 185,691 |
| 2022-01-28 | 1,430.00 | 1,472.00 | 1,430.00 | 1,456.00 | 1,293.24 | 226,185 |
| 2022-01-27 | 1,452.00 | 1,474.00 | 1,430.00 | 1,464.00 | 1,300.34 | 146,084 |
| 2022-01-26 | 1,445.00 | 1,483.00 | 1,445.00 | 1,470.00 | 1,305.67 | 125,003 |
| 2022-01-25 | 1,455.00 | 1,490.90 | 1,441.00 | 1,459.00 | 1,295.90 | 373,326 |
| 2022-01-24 | 1,521.00 | 1,554.00 | 1,456.05 | 1,458.00 | 1,295.01 | 490,450 |
| 2022-01-21 | 1,536.00 | 1,593.00 | 1,536.00 | 1,559.00 | 1,384.72 | 307,043 |
| 2022-01-20 | 1,582.00 | 1,608.00 | 1,551.25 | 1,604.00 | 1,424.69 | 91,424 |
| 2022-01-19 | 1,536.00 | 1,615.00 | 1,536.00 | 1,593.00 | 1,414.92 | 138,499 |
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.