Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 936.00 | 954.15 | 935.50 | 946.00 | 921.47 | 252,745 |
| 2025-11-04 | 915.50 | 944.89 | 915.50 | 944.00 | 919.52 | 174,229 |
| 2025-11-03 | 949.50 | 953.62 | 930.50 | 938.50 | 914.16 | 195,760 |
| 2025-10-31 | 928.00 | 956.00 | 928.00 | 942.00 | 917.57 | 216,291 |
| 2025-10-30 | 960.00 | 960.00 | 931.50 | 950.00 | 925.36 | 325,204 |
| 2025-10-29 | 938.50 | 950.00 | 922.00 | 933.50 | 909.29 | 289,090 |
| 2025-10-28 | 933.00 | 941.00 | 906.18 | 931.50 | 907.34 | 202,651 |
| 2025-10-27 | 923.50 | 948.50 | 923.50 | 934.00 | 909.78 | 170,776 |
| 2025-10-24 | 959.50 | 959.50 | 940.50 | 943.50 | 919.03 | 239,053 |
| 2025-10-23 | 967.50 | 977.50 | 940.50 | 950.00 | 925.36 | 744,755 |
| 2025-10-22 | 961.50 | 961.50 | 939.50 | 955.00 | 930.24 | 738,237 |
| 2025-10-21 | 939.00 | 955.32 | 897.50 | 954.50 | 929.75 | 231,645 |
| 2025-10-20 | 943.50 | 958.50 | 928.00 | 944.00 | 919.52 | 198,519 |
← NewerPage 5 of 5 · 253 trading days
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.