Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 896.00 | 925.00 | 892.50 | 917.00 | 902.18 | 396,446 |
| 2026-01-30 | 901.50 | 919.00 | 899.00 | 900.00 | 885.45 | 377,959 |
| 2026-01-29 | 900.00 | 935.50 | 899.00 | 901.50 | 886.93 | 246,137 |
| 2026-01-28 | 950.00 | 950.00 | 914.00 | 922.00 | 907.10 | 301,634 |
| 2026-01-27 | 980.00 | 980.00 | 919.50 | 919.50 | 904.64 | 285,132 |
| 2026-01-26 | 980.00 | 980.00 | 938.50 | 952.00 | 936.61 | 418,768 |
| 2026-01-23 | 930.00 | 959.00 | 930.00 | 942.50 | 927.27 | 269,591 |
| 2026-01-22 | 940.00 | 960.00 | 922.00 | 953.50 | 938.09 | 1,122,964 |
| 2026-01-21 | 980.00 | 980.00 | 915.50 | 915.50 | 900.70 | 353,456 |
| 2026-01-20 | 965.00 | 980.00 | 933.50 | 946.50 | 931.20 | 247,710 |
| 2026-01-19 | 990.50 | 1,009.00 | 971.00 | 971.00 | 955.31 | 249,815 |
| 2026-01-16 | 1,013.00 | 1,021.00 | 1,000.00 | 1,000.00 | 983.84 | 261,107 |
| 2026-01-15 | 1,005.00 | 1,018.50 | 995.50 | 1,012.00 | 995.64 | 670,187 |
| 2026-01-14 | 1,011.00 | 1,015.00 | 988.50 | 999.50 | 983.34 | 312,453 |
| 2026-01-13 | 1,020.00 | 1,020.00 | 1,005.00 | 1,015.00 | 998.59 | 136,260 |
| 2026-01-12 | 1,001.00 | 1,039.80 | 1,001.00 | 1,010.00 | 993.68 | 136,109 |
| 2026-01-09 | 1,001.00 | 1,028.00 | 1,001.00 | 1,022.00 | 1,005.48 | 64,019 |
| 2026-01-08 | 1,028.00 | 1,032.00 | 1,002.00 | 1,024.00 | 1,007.45 | 128,527 |
| 2026-01-07 | 1,000.00 | 1,017.00 | 996.50 | 1,009.00 | 992.69 | 107,067 |
| 2026-01-06 | 997.00 | 1,001.00 | 984.50 | 997.50 | 981.38 | 176,327 |
| 2026-01-05 | 994.50 | 1,009.00 | 984.50 | 997.00 | 980.89 | 265,397 |
| 2026-01-02 | 1,027.00 | 1,027.00 | 988.00 | 992.50 | 976.46 | 644,495 |
| 2025-12-31 | 1,039.00 | 1,039.00 | 997.50 | 1,004.00 | 987.77 | 51,297 |
| 2025-12-30 | 969.50 | 1,018.40 | 969.50 | 1,013.00 | 996.63 | 46,003 |
| 2025-12-29 | 1,001.00 | 1,019.00 | 1,001.00 | 1,008.00 | 991.71 | 132,889 |
| 2025-12-24 | 1,001.00 | 1,016.00 | 1,001.00 | 1,014.00 | 997.61 | 40,140 |
| 2025-12-23 | 1,017.00 | 1,025.00 | 1,003.00 | 1,013.00 | 996.63 | 137,029 |
| 2025-12-22 | 1,050.00 | 1,050.00 | 1,017.00 | 1,021.00 | 1,004.50 | 150,122 |
| 2025-12-19 | 1,035.00 | 1,050.00 | 1,028.00 | 1,037.00 | 1,020.24 | 388,486 |
| 2025-12-18 | 1,023.00 | 1,058.00 | 1,023.00 | 1,049.00 | 1,032.04 | 175,130 |
| 2025-12-17 | 1,040.00 | 1,073.00 | 1,029.00 | 1,052.00 | 1,035.00 | 917,727 |
| 2025-12-16 | 1,065.00 | 1,100.20 | 1,042.00 | 1,061.00 | 1,043.85 | 150,341 |
| 2025-12-15 | 1,060.00 | 1,081.00 | 1,060.00 | 1,066.00 | 1,048.77 | 260,880 |
| 2025-12-12 | 1,060.00 | 1,085.00 | 1,055.00 | 1,060.00 | 1,042.87 | 261,858 |
| 2025-12-11 | 1,060.00 | 1,102.00 | 1,060.00 | 1,082.00 | 1,064.51 | 517,953 |
| 2025-12-10 | 1,139.00 | 1,170.00 | 1,098.00 | 1,098.00 | 1,080.25 | 397,322 |
| 2025-12-09 | 1,164.00 | 1,190.00 | 1,147.00 | 1,190.00 | 1,170.77 | 731,098 |
| 2025-12-08 | 1,122.00 | 1,174.00 | 1,100.00 | 1,155.00 | 1,136.33 | 695,470 |
| 2025-12-05 | 1,100.00 | 1,100.00 | 1,067.00 | 1,083.00 | 1,065.50 | 380,353 |
| 2025-12-04 | 1,071.00 | 1,094.00 | 1,067.00 | 1,089.00 | 1,071.40 | 289,800 |
| 2025-12-03 | 1,050.00 | 1,072.00 | 1,050.00 | 1,072.00 | 1,054.67 | 387,938 |
| 2025-12-02 | 1,045.00 | 1,057.00 | 1,023.00 | 1,056.00 | 1,038.93 | 709,866 |
| 2025-12-01 | 1,059.00 | 1,059.00 | 1,026.00 | 1,045.00 | 1,028.11 | 434,384 |
| 2025-11-28 | 1,063.00 | 1,063.00 | 1,022.00 | 1,043.00 | 1,026.14 | 732,237 |
| 2025-11-27 | 1,021.00 | 1,028.08 | 1,000.00 | 1,028.00 | 1,011.38 | 193,090 |
| 2025-11-26 | 1,000.00 | 1,022.00 | 993.75 | 1,004.00 | 987.77 | 437,457 |
| 2025-11-25 | 1,013.00 | 1,020.00 | 1,005.00 | 1,015.00 | 998.59 | 666,922 |
| 2025-11-24 | 995.00 | 1,021.00 | 995.00 | 1,013.00 | 996.63 | 387,428 |
| 2025-11-21 | 982.50 | 1,003.00 | 976.00 | 991.00 | 974.98 | 558,125 |
| 2025-11-20 | 994.00 | 995.00 | 973.50 | 991.00 | 974.98 | 656,103 |
| 2025-11-19 | 966.50 | 1,003.00 | 966.00 | 987.00 | 961.41 | 1,265,275 |
| 2025-11-18 | 969.50 | 976.00 | 941.00 | 966.00 | 940.95 | 623,532 |
| 2025-11-17 | 990.00 | 990.00 | 967.99 | 974.50 | 949.23 | 511,762 |
| 2025-11-14 | 970.50 | 990.00 | 935.22 | 974.50 | 949.23 | 491,801 |
| 2025-11-13 | 983.00 | 985.50 | 970.50 | 974.00 | 948.74 | 283,386 |
| 2025-11-12 | 937.00 | 983.00 | 937.00 | 974.00 | 948.74 | 374,315 |
| 2025-11-11 | 986.00 | 986.00 | 937.50 | 937.50 | 913.19 | 299,321 |
| 2025-11-10 | 920.50 | 977.50 | 884.50 | 931.00 | 906.86 | 660,158 |
| 2025-11-07 | 924.00 | 954.50 | 919.00 | 927.00 | 902.96 | 176,958 |
| 2025-11-06 | 950.00 | 958.00 | 926.50 | 931.00 | 906.86 | 212,067 |
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.