Kainos Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	826.50	846.50	820.00	827.50	814.12	439,975
2026-04-28	843.00	848.00	826.50	839.00	825.44	219,475
2026-04-27	840.00	851.50	826.06	843.00	829.37	411,712
2026-04-24	872.00	872.00	821.50	836.50	822.98	344,312
2026-04-23	849.50	874.50	829.50	834.00	820.52	435,630
2026-04-22	908.00	913.50	878.48	885.00	870.70	956,395
2026-04-21	883.50	913.50	874.25	913.50	898.73	350,910
2026-04-20	908.50	908.50	856.00	875.50	861.35	403,311
2026-04-17	818.50	879.00	818.50	878.00	863.81	967,017
2026-04-16	825.50	856.50	822.50	851.50	837.74	315,533
2026-04-15	803.00	825.00	803.00	824.50	811.17	265,247
2026-04-14	775.00	807.50	767.75	806.00	792.97	257,433
2026-04-13	737.50	772.00	737.50	767.50	755.09	393,212
2026-04-10	750.00	774.00	746.50	753.50	741.32	481,422
2026-04-09	814.50	814.50	741.00	750.50	738.37	818,470
2026-04-08	770.00	800.00	770.00	781.00	768.38	220,872
2026-04-07	727.00	779.00	727.00	766.00	753.62	566,556
2026-04-02	760.00	765.00	732.08	760.50	748.21	375,303
2026-04-01	760.00	760.00	717.00	752.00	739.85	416,305
2026-03-31	696.50	733.00	696.50	730.00	718.20	635,781
2026-03-30	688.00	712.50	688.00	709.00	697.54	286,173
2026-03-27	736.00	736.00	699.50	704.00	692.62	262,656
2026-03-26	709.00	720.50	694.50	708.50	697.05	322,302
2026-03-25	718.50	732.50	704.00	711.50	700.00	272,627
2026-03-24	705.00	736.00	705.00	707.00	695.57	349,393
2026-03-23	726.00	759.50	709.50	732.50	720.66	415,983
2026-03-20	788.00	788.00	726.50	726.50	714.76	1,767,703
2026-03-19	738.50	757.00	734.50	753.50	741.32	208,204
2026-03-18	732.50	763.50	732.50	744.00	731.97	279,112
2026-03-17	780.50	780.50	740.00	749.50	737.39	355,437
2026-03-16	792.00	792.00	752.90	758.00	745.75	206,825
2026-03-13	770.00	793.00	757.50	786.00	773.30	327,383
2026-03-12	766.50	785.50	760.50	763.00	750.67	224,015
2026-03-11	758.50	796.00	758.50	771.00	758.54	244,310
2026-03-10	824.50	824.50	783.00	794.00	781.17	554,496
2026-03-09	800.00	806.00	792.50	797.00	784.12	479,099
2026-03-06	780.00	816.00	780.00	816.00	802.81	788,850
2026-03-05	764.50	803.00	750.00	777.50	764.93	427,551
2026-03-04	744.00	760.50	738.00	752.00	739.85	297,207
2026-03-03	775.50	775.50	720.00	735.00	723.12	194,350
2026-03-02	758.00	767.00	730.00	744.00	731.97	244,860
2026-02-27	762.50	770.50	749.50	755.00	742.80	383,176
2026-02-26	710.00	770.50	702.00	762.00	749.68	438,088
2026-02-25	700.00	708.00	686.00	704.50	693.11	441,069
2026-02-24	722.00	722.00	688.00	698.50	687.21	432,649
2026-02-23	725.00	733.00	696.82	703.00	691.64	307,776
2026-02-20	732.00	732.00	708.00	716.50	704.92	386,697
2026-02-19	700.00	730.00	700.00	712.00	700.49	350,769
2026-02-18	720.00	721.50	698.50	720.50	708.85	480,037
2026-02-17	720.00	720.00	691.52	711.00	699.51	418,493
2026-02-16	723.50	734.50	700.00	700.50	689.18	394,480
2026-02-13	702.00	719.50	696.10	712.00	700.49	1,328,530
2026-02-12	733.00	735.00	699.00	699.50	688.19	1,423,137
2026-02-11	752.00	769.00	722.50	726.00	714.27	1,044,001
2026-02-10	747.00	786.75	737.25	768.50	756.08	835,513
2026-02-09	793.00	793.00	741.50	748.50	736.40	717,596
2026-02-06	800.00	800.00	738.02	770.00	757.55	694,162
2026-02-05	836.00	836.00	772.00	772.00	759.52	1,280,943
2026-02-04	837.50	855.50	792.00	803.00	790.02	1,532,932
2026-02-03	918.50	919.00	838.50	839.00	825.44	447,322

← NewerPage 3 of 22 · 1,265 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.