Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 730.00 | 730.00 | 684.34 | 689.00 | 657.52 | 218,599 |
| 2025-08-11 | 710.00 | 715.00 | 695.50 | 696.00 | 664.20 | 149,873 |
| 2025-08-08 | 730.00 | 730.00 | 697.50 | 710.50 | 678.04 | 153,595 |
| 2025-08-07 | 686.00 | 714.50 | 686.00 | 709.00 | 676.60 | 173,802 |
| 2025-08-06 | 700.00 | 721.50 | 699.97 | 702.50 | 670.40 | 143,941 |
| 2025-08-05 | 707.50 | 713.50 | 705.00 | 709.00 | 676.60 | 144,915 |
| 2025-08-04 | 715.00 | 733.00 | 703.50 | 704.00 | 671.83 | 204,519 |
| 2025-08-01 | 755.00 | 755.00 | 717.50 | 717.50 | 684.72 | 176,138 |
| 2025-07-31 | 715.00 | 750.00 | 715.00 | 740.00 | 706.19 | 194,224 |
| 2025-07-30 | 728.00 | 736.82 | 725.00 | 730.50 | 697.12 | 126,548 |
| 2025-07-29 | 730.00 | 738.00 | 725.41 | 728.00 | 694.74 | 191,139 |
| 2025-07-28 | 725.00 | 737.50 | 725.00 | 730.00 | 696.64 | 158,014 |
| 2025-07-25 | 700.00 | 726.70 | 700.00 | 720.50 | 687.58 | 172,649 |
| 2025-07-24 | 724.00 | 727.00 | 716.50 | 724.00 | 690.92 | 173,686 |
| 2025-07-23 | 728.00 | 733.50 | 717.00 | 718.50 | 685.67 | 190,224 |
| 2025-07-22 | 752.50 | 752.50 | 711.00 | 722.50 | 689.49 | 240,230 |
| 2025-07-21 | 733.50 | 736.25 | 722.50 | 725.50 | 692.35 | 179,356 |
| 2025-07-18 | 758.00 | 758.00 | 728.50 | 734.00 | 700.46 | 130,240 |
| 2025-07-17 | 730.00 | 735.00 | 726.50 | 734.00 | 700.46 | 126,931 |
| 2025-07-16 | 720.00 | 732.00 | 720.00 | 723.50 | 690.44 | 128,594 |
| 2025-07-15 | 711.00 | 738.50 | 711.00 | 728.50 | 695.21 | 238,159 |
| 2025-07-14 | 702.00 | 729.50 | 702.00 | 719.50 | 686.62 | 215,502 |
| 2025-07-11 | 715.00 | 734.50 | 709.01 | 712.50 | 679.94 | 478,959 |
| 2025-07-10 | 768.00 | 768.00 | 719.00 | 720.00 | 687.10 | 291,375 |
| 2025-07-09 | 738.00 | 750.00 | 731.00 | 735.00 | 701.42 | 350,017 |
| 2025-07-08 | 728.50 | 744.50 | 727.00 | 740.50 | 706.66 | 284,370 |
| 2025-07-07 | 753.50 | 753.50 | 725.50 | 729.00 | 695.69 | 189,108 |
| 2025-07-04 | 769.00 | 769.00 | 723.50 | 733.50 | 699.98 | 105,082 |
| 2025-07-03 | 711.00 | 739.00 | 711.00 | 736.00 | 702.37 | 124,638 |
| 2025-07-02 | 749.00 | 756.00 | 722.00 | 724.00 | 690.92 | 432,981 |
| 2025-07-01 | 750.00 | 750.50 | 730.50 | 748.00 | 713.82 | 268,831 |
| 2025-06-30 | 722.50 | 755.50 | 722.50 | 744.50 | 710.48 | 299,122 |
| 2025-06-27 | 751.50 | 755.50 | 728.50 | 733.50 | 699.98 | 193,643 |
| 2025-06-26 | 740.00 | 764.00 | 740.00 | 745.00 | 710.96 | 295,243 |
| 2025-06-25 | 753.50 | 762.50 | 744.00 | 750.00 | 715.73 | 234,203 |
| 2025-06-24 | 740.00 | 761.00 | 740.00 | 747.00 | 712.87 | 252,084 |
| 2025-06-23 | 735.00 | 746.50 | 735.00 | 741.00 | 707.14 | 1,777,034 |
| 2025-06-20 | 741.00 | 751.50 | 740.50 | 745.50 | 711.44 | 1,635,468 |
| 2025-06-19 | 740.00 | 754.50 | 740.00 | 741.00 | 707.14 | 231,180 |
| 2025-06-18 | 749.50 | 755.00 | 739.50 | 751.00 | 716.68 | 555,055 |
| 2025-06-17 | 743.00 | 751.50 | 734.63 | 745.00 | 710.96 | 672,996 |
| 2025-06-16 | 758.50 | 765.00 | 747.00 | 750.00 | 715.73 | 245,342 |
| 2025-06-13 | 778.00 | 778.00 | 741.08 | 758.50 | 723.84 | 206,145 |
| 2025-06-12 | 770.00 | 770.75 | 754.00 | 766.50 | 731.48 | 319,186 |
| 2025-06-11 | 778.00 | 778.00 | 754.50 | 763.00 | 728.14 | 330,472 |
| 2025-06-10 | 740.00 | 763.00 | 738.00 | 761.50 | 726.71 | 649,586 |
| 2025-06-09 | 730.00 | 766.00 | 730.00 | 740.00 | 706.19 | 488,381 |
| 2025-06-06 | 760.00 | 760.00 | 728.50 | 743.00 | 709.05 | 739,070 |
| 2025-06-05 | 732.00 | 761.50 | 730.00 | 739.50 | 705.71 | 537,031 |
| 2025-06-04 | 737.00 | 746.50 | 730.00 | 731.00 | 697.60 | 177,969 |
| 2025-06-03 | 713.50 | 740.00 | 713.50 | 731.00 | 697.60 | 281,275 |
| 2025-06-02 | 727.50 | 733.50 | 714.00 | 730.00 | 696.64 | 159,616 |
| 2025-05-30 | 730.00 | 735.50 | 715.50 | 727.00 | 693.78 | 953,565 |
| 2025-05-29 | 732.50 | 735.00 | 718.00 | 718.00 | 685.19 | 301,138 |
| 2025-05-28 | 735.00 | 759.50 | 724.50 | 724.50 | 691.40 | 511,408 |
| 2025-05-27 | 709.50 | 741.00 | 709.50 | 734.00 | 700.46 | 793,377 |
| 2025-05-23 | 725.50 | 753.00 | 707.50 | 723.00 | 689.96 | 215,463 |
| 2025-05-22 | 730.00 | 745.50 | 728.50 | 739.00 | 705.23 | 637,662 |
| 2025-05-21 | 749.00 | 767.00 | 733.00 | 742.50 | 708.57 | 427,098 |
| 2025-05-20 | 762.50 | 778.50 | 752.50 | 756.50 | 721.93 | 447,147 |
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.