Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 792.00 | 799.00 | 783.00 | 791.00 | 754.86 | 184,798 |
| 2025-02-18 | 780.00 | 796.80 | 780.00 | 790.00 | 753.90 | 141,199 |
| 2025-02-17 | 790.00 | 806.00 | 785.00 | 798.00 | 761.54 | 121,139 |
| 2025-02-14 | 775.00 | 801.00 | 775.00 | 794.00 | 757.72 | 203,480 |
| 2025-02-13 | 816.00 | 816.00 | 779.00 | 788.00 | 751.99 | 163,413 |
| 2025-02-12 | 779.00 | 794.00 | 777.00 | 778.00 | 742.45 | 180,880 |
| 2025-02-11 | 770.00 | 798.00 | 770.00 | 786.00 | 750.09 | 135,868 |
| 2025-02-10 | 822.00 | 822.00 | 777.00 | 790.00 | 753.90 | 129,054 |
| 2025-02-07 | 796.00 | 819.00 | 781.00 | 781.00 | 745.31 | 178,378 |
| 2025-02-06 | 793.00 | 823.00 | 783.00 | 810.00 | 772.99 | 152,041 |
| 2025-02-05 | 804.00 | 806.00 | 790.00 | 799.00 | 762.49 | 328,636 |
| 2025-02-04 | 806.00 | 808.00 | 787.00 | 796.00 | 759.63 | 322,548 |
| 2025-02-03 | 805.00 | 810.00 | 779.00 | 801.00 | 764.40 | 469,352 |
| 2025-01-31 | 821.00 | 826.00 | 810.00 | 818.00 | 780.62 | 671,874 |
| 2025-01-30 | 812.00 | 830.00 | 786.00 | 815.00 | 777.76 | 209,882 |
| 2025-01-29 | 820.00 | 830.00 | 796.00 | 809.00 | 772.03 | 277,107 |
| 2025-01-28 | 766.00 | 819.00 | 766.00 | 819.00 | 781.58 | 161,183 |
| 2025-01-27 | 787.00 | 801.00 | 773.00 | 794.00 | 757.72 | 116,441 |
| 2025-01-24 | 744.00 | 805.00 | 744.00 | 805.00 | 768.22 | 198,445 |
| 2025-01-23 | 791.00 | 810.00 | 766.00 | 766.00 | 731.00 | 323,893 |
| 2025-01-22 | 844.00 | 844.00 | 793.00 | 793.00 | 756.77 | 359,440 |
| 2025-01-21 | 787.00 | 818.00 | 787.00 | 811.00 | 773.94 | 237,761 |
| 2025-01-20 | 807.00 | 817.00 | 785.00 | 790.00 | 753.90 | 240,320 |
| 2025-01-17 | 765.00 | 790.00 | 765.00 | 790.00 | 753.90 | 211,236 |
| 2025-01-16 | 775.00 | 787.00 | 763.00 | 778.00 | 742.45 | 128,972 |
| 2025-01-15 | 746.00 | 777.00 | 746.00 | 772.00 | 736.73 | 137,527 |
| 2025-01-14 | 748.00 | 755.08 | 740.00 | 740.00 | 706.19 | 180,822 |
| 2025-01-13 | 746.00 | 749.51 | 740.00 | 740.00 | 706.19 | 183,461 |
| 2025-01-10 | 758.00 | 760.00 | 734.00 | 749.00 | 714.78 | 195,138 |
| 2025-01-09 | 743.00 | 751.00 | 730.00 | 739.00 | 705.23 | 299,269 |
| 2025-01-08 | 800.00 | 800.00 | 749.00 | 749.00 | 714.78 | 188,843 |
| 2025-01-07 | 806.00 | 806.00 | 786.00 | 791.00 | 754.86 | 114,090 |
| 2025-01-06 | 770.00 | 814.00 | 770.00 | 802.00 | 765.35 | 157,962 |
| 2025-01-03 | 770.00 | 795.00 | 770.00 | 772.00 | 736.73 | 122,542 |
| 2025-01-02 | 812.00 | 831.00 | 790.52 | 793.00 | 756.77 | 126,451 |
| 2024-12-31 | 792.00 | 810.00 | 779.00 | 809.00 | 772.03 | 59,326 |
| 2024-12-30 | 784.00 | 787.01 | 772.00 | 778.00 | 742.45 | 119,385 |
| 2024-12-27 | 770.00 | 797.00 | 770.00 | 785.00 | 749.13 | 109,834 |
| 2024-12-24 | 806.00 | 806.00 | 770.00 | 774.00 | 738.63 | 81,268 |
| 2024-12-23 | 747.00 | 779.00 | 747.00 | 768.00 | 732.91 | 172,066 |
| 2024-12-20 | 813.00 | 813.00 | 760.45 | 772.00 | 736.73 | 509,676 |
| 2024-12-19 | 803.00 | 803.00 | 769.00 | 780.00 | 744.36 | 504,715 |
| 2024-12-18 | 804.00 | 810.99 | 796.00 | 796.00 | 759.63 | 153,420 |
| 2024-12-17 | 809.00 | 820.00 | 798.00 | 801.00 | 764.40 | 179,027 |
| 2024-12-16 | 854.00 | 854.00 | 800.00 | 811.00 | 773.94 | 178,297 |
| 2024-12-13 | 800.00 | 833.00 | 800.00 | 813.00 | 775.85 | 670,898 |
| 2024-12-12 | 810.00 | 849.00 | 810.00 | 828.00 | 790.17 | 1,371,113 |
| 2024-12-11 | 820.00 | 884.00 | 811.73 | 839.00 | 800.66 | 795,578 |
| 2024-12-10 | 780.00 | 815.00 | 780.00 | 803.00 | 766.31 | 243,523 |
| 2024-12-09 | 820.00 | 837.00 | 806.00 | 813.00 | 775.85 | 291,047 |
| 2024-12-06 | 803.00 | 821.00 | 800.00 | 814.00 | 776.81 | 176,776 |
| 2024-12-05 | 795.00 | 816.00 | 795.00 | 803.00 | 766.31 | 135,211 |
| 2024-12-04 | 795.00 | 813.00 | 763.00 | 805.00 | 768.22 | 527,923 |
| 2024-12-03 | 779.00 | 779.00 | 757.00 | 763.00 | 728.14 | 503,547 |
| 2024-12-02 | 770.00 | 782.00 | 767.00 | 769.00 | 733.86 | 440,817 |
| 2024-11-29 | 816.00 | 816.00 | 771.00 | 776.00 | 740.54 | 300,371 |
| 2024-11-28 | 798.00 | 798.00 | 767.00 | 778.00 | 742.45 | 560,893 |
| 2024-11-27 | 822.00 | 830.70 | 767.00 | 769.00 | 733.86 | 741,507 |
| 2024-11-26 | 864.00 | 864.00 | 817.00 | 817.00 | 779.67 | 247,078 |
| 2024-11-25 | 865.00 | 865.00 | 826.30 | 827.00 | 789.21 | 426,700 |
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.