Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,581.00 | 1,585.00 | 1,541.00 | 1,577.00 | 1,400.71 | 300,987 |
| 2022-01-17 | 1,550.00 | 1,592.00 | 1,537.36 | 1,581.00 | 1,404.26 | 83,550 |
| 2022-01-14 | 1,565.00 | 1,591.00 | 1,546.13 | 1,549.00 | 1,375.84 | 121,494 |
| 2022-01-13 | 1,686.00 | 1,713.00 | 1,596.00 | 1,605.00 | 1,425.58 | 96,245 |
| 2022-01-12 | 1,606.00 | 1,681.00 | 1,606.00 | 1,661.00 | 1,475.32 | 143,586 |
| 2022-01-11 | 1,656.00 | 1,689.00 | 1,636.00 | 1,646.00 | 1,462.00 | 113,746 |
| 2022-01-10 | 1,690.00 | 1,693.92 | 1,603.00 | 1,628.00 | 1,446.01 | 182,468 |
| 2022-01-07 | 1,848.00 | 1,848.00 | 1,691.00 | 1,700.00 | 1,509.96 | 441,342 |
| 2022-01-06 | 1,814.00 | 1,814.23 | 1,746.00 | 1,766.00 | 1,568.58 | 419,003 |
| 2022-01-05 | 1,862.00 | 1,875.00 | 1,785.00 | 1,804.00 | 1,602.33 | 207,550 |
| 2022-01-04 | 1,960.00 | 1,960.00 | 1,825.00 | 1,825.00 | 1,620.99 | 203,997 |
| 2021-12-31 | 1,970.00 | 1,970.00 | 1,909.00 | 1,917.00 | 1,702.70 | 32,549 |
| 2021-12-30 | 1,901.00 | 1,928.00 | 1,891.33 | 1,915.00 | 1,700.93 | 116,676 |
| 2021-12-29 | 1,864.00 | 1,929.00 | 1,864.00 | 1,908.00 | 1,694.71 | 106,023 |
| 2021-12-24 | 1,890.00 | 1,890.00 | 1,852.00 | 1,864.00 | 1,655.63 | 11,618 |
| 2021-12-23 | 1,816.00 | 1,865.00 | 1,802.00 | 1,843.00 | 1,636.97 | 54,859 |
| 2021-12-22 | 1,741.00 | 1,816.00 | 1,741.00 | 1,816.00 | 1,612.99 | 57,217 |
| 2021-12-21 | 1,784.00 | 1,794.37 | 1,751.00 | 1,753.00 | 1,557.04 | 38,634 |
| 2021-12-20 | 1,732.00 | 1,779.00 | 1,731.00 | 1,774.00 | 1,575.69 | 98,953 |
| 2021-12-17 | 1,736.00 | 1,813.00 | 1,736.00 | 1,776.00 | 1,577.46 | 164,090 |
| 2021-12-16 | 1,799.00 | 1,875.00 | 1,798.00 | 1,822.00 | 1,618.32 | 184,280 |
| 2021-12-15 | 1,822.00 | 1,822.00 | 1,727.00 | 1,778.00 | 1,579.24 | 179,920 |
| 2021-12-14 | 1,785.00 | 1,795.00 | 1,734.00 | 1,739.00 | 1,544.60 | 270,240 |
| 2021-12-13 | 1,786.00 | 1,834.00 | 1,771.80 | 1,788.00 | 1,588.12 | 89,849 |
| 2021-12-10 | 1,788.00 | 1,801.00 | 1,766.00 | 1,787.00 | 1,587.23 | 72,335 |
| 2021-12-09 | 1,765.00 | 1,826.00 | 1,765.00 | 1,793.00 | 1,592.56 | 215,419 |
| 2021-12-08 | 1,871.00 | 1,893.00 | 1,815.00 | 1,821.00 | 1,617.43 | 67,286 |
| 2021-12-07 | 1,773.00 | 1,891.00 | 1,761.00 | 1,869.00 | 1,660.07 | 887,696 |
| 2021-12-06 | 1,819.00 | 1,861.00 | 1,747.72 | 1,767.00 | 1,569.47 | 383,616 |
| 2021-12-03 | 1,831.00 | 1,849.00 | 1,790.00 | 1,793.00 | 1,592.56 | 78,902 |
| 2021-12-02 | 1,841.00 | 1,858.00 | 1,802.00 | 1,816.00 | 1,612.99 | 87,502 |
| 2021-12-01 | 1,871.00 | 1,874.00 | 1,828.00 | 1,859.00 | 1,651.19 | 90,236 |
| 2021-11-30 | 1,858.00 | 1,910.17 | 1,857.00 | 1,858.00 | 1,650.30 | 353,954 |
| 2021-11-29 | 1,859.00 | 1,905.34 | 1,823.80 | 1,900.00 | 1,687.60 | 276,047 |
| 2021-11-26 | 1,825.00 | 1,852.00 | 1,802.00 | 1,835.00 | 1,629.87 | 62,745 |
| 2021-11-25 | 1,828.00 | 1,860.00 | 1,802.00 | 1,837.00 | 1,631.64 | 68,944 |
| 2021-11-24 | 1,765.00 | 1,861.00 | 1,765.00 | 1,827.00 | 1,616.46 | 122,450 |
| 2021-11-23 | 1,884.00 | 1,910.00 | 1,849.00 | 1,851.00 | 1,637.69 | 117,676 |
| 2021-11-22 | 1,900.00 | 1,955.00 | 1,889.00 | 1,897.00 | 1,678.39 | 350,735 |
| 2021-11-19 | 1,837.00 | 1,910.00 | 1,800.21 | 1,893.00 | 1,674.85 | 425,736 |
| 2021-11-18 | 1,893.00 | 1,893.00 | 1,801.00 | 1,837.00 | 1,625.30 | 184,909 |
| 2021-11-17 | 1,770.00 | 1,811.00 | 1,735.00 | 1,804.00 | 1,596.11 | 395,359 |
| 2021-11-16 | 1,866.00 | 1,898.00 | 1,733.00 | 1,790.00 | 1,583.72 | 416,157 |
| 2021-11-15 | 2,096.00 | 2,096.00 | 1,810.00 | 1,861.00 | 1,646.54 | 985,952 |
| 2021-11-12 | 2,096.00 | 2,096.00 | 2,004.00 | 2,052.00 | 1,815.53 | 126,921 |
| 2021-11-11 | 2,028.00 | 2,094.00 | 2,022.28 | 2,084.00 | 1,843.84 | 66,066 |
| 2021-11-10 | 2,040.00 | 2,058.00 | 2,030.00 | 2,036.00 | 1,801.37 | 609,821 |
| 2021-11-09 | 2,040.00 | 2,071.68 | 2,036.00 | 2,046.00 | 1,810.22 | 61,724 |
| 2021-11-08 | 2,100.00 | 2,100.00 | 2,020.49 | 2,034.00 | 1,799.60 | 105,601 |
| 2021-11-05 | 2,008.00 | 2,062.99 | 2,000.39 | 2,022.00 | 1,788.98 | 107,747 |
| 2021-11-04 | 1,955.00 | 2,014.00 | 1,933.00 | 2,014.00 | 1,781.91 | 272,020 |
| 2021-11-03 | 2,000.00 | 2,000.00 | 1,931.00 | 1,953.00 | 1,727.94 | 58,495 |
| 2021-11-02 | 1,981.00 | 1,981.00 | 1,929.77 | 1,952.00 | 1,727.05 | 200,104 |
| 2021-11-01 | 2,004.00 | 2,004.00 | 1,936.00 | 1,937.00 | 1,713.78 | 127,051 |
| 2021-10-29 | 1,985.00 | 1,993.00 | 1,938.00 | 1,980.00 | 1,751.82 | 110,264 |
| 2021-10-28 | 1,998.00 | 2,004.00 | 1,956.00 | 1,991.00 | 1,761.56 | 144,871 |
| 2021-10-27 | 2,006.00 | 2,014.00 | 1,938.00 | 1,949.00 | 1,724.40 | 103,906 |
| 2021-10-26 | 1,991.00 | 2,002.00 | 1,975.91 | 2,000.00 | 1,769.52 | 234,114 |
| 2021-10-25 | 1,981.00 | 2,004.00 | 1,963.00 | 1,984.00 | 1,755.36 | 91,881 |
| 2021-10-22 | 2,012.00 | 2,033.06 | 1,974.49 | 1,981.00 | 1,752.71 | 127,327 |
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.