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 |
| 2025-10-17 | 928.50 | 940.00 | 914.00 | 931.50 | 907.34 | 342,318 |
| 2025-10-16 | 960.50 | 960.50 | 933.50 | 942.50 | 918.06 | 250,012 |
| 2025-10-15 | 973.50 | 980.50 | 956.50 | 958.50 | 933.64 | 202,744 |
| 2025-10-14 | 993.00 | 1,001.00 | 957.50 | 965.50 | 940.46 | 810,922 |
| 2025-10-13 | 952.50 | 992.00 | 943.50 | 989.00 | 963.35 | 404,634 |
| 2025-10-10 | 959.00 | 985.00 | 955.00 | 958.50 | 933.64 | 536,987 |
| 2025-10-09 | 975.00 | 975.50 | 950.50 | 971.50 | 946.31 | 365,738 |
| 2025-10-08 | 959.50 | 971.00 | 944.00 | 963.50 | 938.51 | 357,172 |
| 2025-10-07 | 948.50 | 963.50 | 943.00 | 949.50 | 924.88 | 158,429 |
| 2025-10-06 | 945.50 | 964.30 | 945.50 | 951.50 | 926.83 | 1,002,618 |
| 2025-10-03 | 982.50 | 982.50 | 936.00 | 951.50 | 926.83 | 164,062 |
| 2025-10-02 | 937.50 | 943.50 | 916.50 | 943.50 | 919.03 | 277,238 |
| 2025-10-01 | 931.50 | 958.23 | 931.00 | 941.50 | 898.48 | 710,785 |
| 2025-09-30 | 895.00 | 944.50 | 875.00 | 944.50 | 901.34 | 402,470 |
| 2025-09-29 | 886.00 | 908.50 | 880.50 | 894.00 | 853.15 | 171,443 |
| 2025-09-26 | 909.00 | 909.00 | 882.50 | 893.00 | 852.20 | 197,105 |
| 2025-09-25 | 871.00 | 906.50 | 871.00 | 890.50 | 849.81 | 176,194 |
| 2025-09-24 | 879.00 | 906.00 | 870.00 | 891.00 | 850.29 | 296,739 |
| 2025-09-23 | 850.00 | 884.00 | 850.00 | 880.00 | 839.79 | 343,234 |
| 2025-09-22 | 866.50 | 879.00 | 855.00 | 869.00 | 829.29 | 608,973 |
| 2025-09-19 | 899.50 | 899.50 | 866.50 | 866.50 | 826.91 | 757,892 |
| 2025-09-18 | 890.00 | 902.00 | 883.50 | 883.50 | 843.13 | 625,645 |
| 2025-09-17 | 872.00 | 888.00 | 872.00 | 886.00 | 845.52 | 620,297 |
| 2025-09-16 | 889.00 | 898.00 | 868.00 | 870.00 | 830.25 | 557,858 |
| 2025-09-15 | 878.00 | 902.00 | 874.00 | 885.50 | 845.04 | 287,852 |
| 2025-09-12 | 896.50 | 907.50 | 886.85 | 894.00 | 853.15 | 270,833 |
| 2025-09-11 | 905.00 | 905.00 | 887.50 | 892.00 | 851.24 | 173,330 |
| 2025-09-10 | 922.00 | 929.00 | 894.50 | 894.50 | 853.63 | 562,976 |
| 2025-09-09 | 893.50 | 923.00 | 893.00 | 922.00 | 879.87 | 475,758 |
| 2025-09-08 | 879.00 | 902.50 | 877.50 | 895.00 | 854.11 | 320,559 |
| 2025-09-05 | 850.00 | 877.50 | 850.00 | 876.50 | 836.45 | 361,463 |
| 2025-09-04 | 859.50 | 875.50 | 855.55 | 866.50 | 826.91 | 173,167 |
| 2025-09-03 | 856.00 | 868.50 | 829.50 | 861.00 | 821.66 | 302,630 |
| 2025-09-02 | 868.50 | 868.91 | 796.60 | 854.00 | 814.98 | 1,557,446 |
| 2025-09-01 | 767.00 | 870.50 | 767.00 | 866.00 | 826.43 | 1,323,371 |
| 2025-08-29 | 696.00 | 709.00 | 694.27 | 707.00 | 674.70 | 762,482 |
| 2025-08-28 | 692.00 | 710.00 | 691.50 | 695.00 | 663.24 | 487,636 |
| 2025-08-27 | 709.50 | 709.50 | 689.50 | 694.50 | 662.77 | 186,140 |
| 2025-08-26 | 690.50 | 718.00 | 690.50 | 695.50 | 663.72 | 310,702 |
| 2025-08-22 | 718.00 | 725.50 | 713.00 | 722.00 | 689.01 | 181,937 |
| 2025-08-21 | 707.50 | 725.00 | 706.00 | 716.00 | 683.28 | 187,728 |
| 2025-08-20 | 691.00 | 709.50 | 686.50 | 709.50 | 677.08 | 252,798 |
| 2025-08-19 | 680.50 | 699.00 | 680.50 | 694.00 | 662.29 | 1,365,181 |
| 2025-08-18 | 681.50 | 693.00 | 681.50 | 687.00 | 655.61 | 167,133 |
| 2025-08-15 | 689.00 | 694.50 | 686.00 | 688.00 | 656.56 | 138,505 |
| 2025-08-14 | 681.00 | 694.50 | 681.00 | 683.00 | 651.79 | 125,569 |
| 2025-08-13 | 694.50 | 696.00 | 687.50 | 689.00 | 657.52 | 195,035 |
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.