Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 799.00 | 827.50 | 731.50 | 753.00 | 718.59 | 770,777 |
| 2025-05-16 | 824.00 | 830.70 | 812.00 | 813.50 | 776.33 | 181,734 |
| 2025-05-15 | 799.00 | 830.41 | 799.00 | 819.50 | 782.05 | 307,508 |
| 2025-05-14 | 820.00 | 820.00 | 795.50 | 815.00 | 777.76 | 170,931 |
| 2025-05-13 | 808.00 | 815.00 | 792.00 | 808.50 | 771.56 | 539,757 |
| 2025-05-12 | 806.00 | 829.00 | 801.50 | 813.00 | 775.85 | 336,788 |
| 2025-05-09 | 790.00 | 806.00 | 790.00 | 804.00 | 767.26 | 135,163 |
| 2025-05-08 | 767.50 | 793.00 | 761.90 | 792.50 | 756.29 | 211,017 |
| 2025-05-07 | 739.00 | 772.00 | 739.00 | 758.00 | 723.37 | 361,525 |
| 2025-05-06 | 780.00 | 780.00 | 745.00 | 750.00 | 715.73 | 323,806 |
| 2025-05-02 | 714.50 | 767.42 | 714.50 | 755.50 | 720.98 | 204,398 |
| 2025-05-01 | 728.50 | 755.50 | 728.00 | 749.00 | 714.78 | 89,493 |
| 2025-04-30 | 731.50 | 741.83 | 719.50 | 731.50 | 698.08 | 656,722 |
| 2025-04-29 | 719.00 | 730.50 | 716.99 | 728.00 | 694.74 | 314,701 |
| 2025-04-28 | 707.00 | 726.50 | 705.25 | 714.00 | 681.38 | 635,658 |
| 2025-04-25 | 718.00 | 722.00 | 700.50 | 700.50 | 668.49 | 629,392 |
| 2025-04-24 | 704.00 | 714.50 | 690.00 | 707.00 | 674.70 | 220,913 |
| 2025-04-23 | 715.00 | 727.00 | 709.50 | 711.50 | 678.99 | 305,718 |
| 2025-04-22 | 690.00 | 709.00 | 685.00 | 702.00 | 669.92 | 478,865 |
| 2025-04-17 | 703.00 | 707.50 | 695.00 | 702.50 | 670.40 | 143,293 |
| 2025-04-16 | 695.00 | 704.00 | 679.50 | 702.00 | 669.92 | 145,626 |
| 2025-04-15 | 679.50 | 706.50 | 677.50 | 698.50 | 666.58 | 480,665 |
| 2025-04-14 | 689.50 | 710.00 | 654.50 | 676.50 | 645.59 | 786,390 |
| 2025-04-11 | 641.50 | 647.50 | 620.50 | 635.50 | 606.46 | 456,358 |
| 2025-04-10 | 651.00 | 665.69 | 630.50 | 637.00 | 607.89 | 329,301 |
| 2025-04-09 | 610.00 | 625.50 | 594.00 | 597.00 | 569.72 | 379,256 |
| 2025-04-08 | 608.00 | 630.50 | 599.00 | 629.50 | 600.74 | 386,900 |
| 2025-04-07 | 605.00 | 635.50 | 580.00 | 592.50 | 565.43 | 542,672 |
| 2025-04-04 | 683.50 | 683.50 | 599.50 | 620.00 | 591.67 | 260,431 |
| 2025-04-03 | 689.00 | 689.00 | 643.86 | 652.00 | 622.21 | 719,128 |
| 2025-04-02 | 690.00 | 690.00 | 653.50 | 660.00 | 629.84 | 510,480 |
| 2025-04-01 | 680.00 | 686.50 | 659.50 | 669.00 | 638.43 | 230,378 |
| 2025-03-31 | 682.00 | 695.00 | 664.00 | 664.00 | 633.66 | 194,243 |
| 2025-03-28 | 676.00 | 704.00 | 676.00 | 692.00 | 660.38 | 199,674 |
| 2025-03-27 | 696.00 | 705.00 | 688.80 | 695.00 | 663.24 | 192,159 |
| 2025-03-26 | 700.00 | 728.00 | 700.00 | 701.00 | 668.97 | 145,824 |
| 2025-03-25 | 725.00 | 734.00 | 715.00 | 720.00 | 687.10 | 156,690 |
| 2025-03-24 | 710.00 | 729.00 | 702.00 | 717.00 | 684.24 | 383,404 |
| 2025-03-21 | 714.00 | 719.00 | 706.53 | 708.00 | 675.65 | 519,893 |
| 2025-03-20 | 732.00 | 743.00 | 716.00 | 716.00 | 683.28 | 241,132 |
| 2025-03-19 | 726.00 | 746.00 | 726.00 | 737.00 | 703.32 | 132,296 |
| 2025-03-18 | 730.00 | 747.68 | 706.00 | 726.00 | 692.83 | 228,868 |
| 2025-03-17 | 720.00 | 727.00 | 703.00 | 704.00 | 671.83 | 155,596 |
| 2025-03-14 | 690.00 | 723.00 | 682.00 | 720.00 | 687.10 | 203,558 |
| 2025-03-13 | 686.00 | 694.00 | 677.00 | 688.00 | 656.56 | 369,155 |
| 2025-03-12 | 675.00 | 692.00 | 675.00 | 684.00 | 652.75 | 258,875 |
| 2025-03-11 | 693.00 | 703.00 | 672.00 | 674.00 | 643.20 | 282,784 |
| 2025-03-10 | 695.00 | 737.00 | 682.00 | 697.00 | 665.15 | 512,356 |
| 2025-03-07 | 719.00 | 733.00 | 704.00 | 730.00 | 696.64 | 266,567 |
| 2025-03-06 | 710.00 | 733.00 | 696.00 | 721.00 | 688.06 | 213,084 |
| 2025-03-05 | 675.00 | 701.00 | 673.00 | 699.00 | 667.06 | 893,662 |
| 2025-03-04 | 693.00 | 702.00 | 666.00 | 673.00 | 642.25 | 543,681 |
| 2025-03-03 | 696.00 | 712.00 | 696.00 | 699.00 | 667.06 | 334,144 |
| 2025-02-28 | 751.00 | 751.00 | 696.00 | 697.00 | 665.15 | 755,889 |
| 2025-02-27 | 740.00 | 755.00 | 711.00 | 716.00 | 683.28 | 292,530 |
| 2025-02-26 | 740.00 | 777.00 | 740.00 | 749.00 | 714.78 | 645,315 |
| 2025-02-25 | 794.00 | 794.00 | 753.00 | 765.00 | 730.05 | 232,803 |
| 2025-02-24 | 749.00 | 762.00 | 744.32 | 762.00 | 727.18 | 145,670 |
| 2025-02-21 | 740.00 | 770.00 | 740.00 | 749.00 | 714.78 | 147,006 |
| 2025-02-20 | 792.00 | 819.92 | 742.00 | 753.00 | 718.59 | 487,073 |
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.