Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 819.00 | 831.00 | 809.00 | 831.00 | 793.03 | 517,021 |
| 2024-11-21 | 805.00 | 821.00 | 780.25 | 820.00 | 782.53 | 195,255 |
| 2024-11-20 | 873.00 | 873.00 | 808.00 | 814.00 | 767.93 | 260,272 |
| 2024-11-19 | 826.00 | 841.75 | 821.00 | 832.00 | 784.91 | 364,766 |
| 2024-11-18 | 851.00 | 865.00 | 829.00 | 830.00 | 783.03 | 292,143 |
| 2024-11-15 | 870.00 | 898.00 | 849.00 | 849.00 | 800.95 | 453,298 |
| 2024-11-14 | 870.00 | 899.00 | 870.00 | 876.00 | 826.42 | 236,662 |
| 2024-11-13 | 875.00 | 895.00 | 870.00 | 887.00 | 836.80 | 481,674 |
| 2024-11-12 | 806.00 | 886.00 | 806.00 | 877.00 | 827.37 | 393,331 |
| 2024-11-11 | 840.00 | 861.00 | 809.00 | 844.00 | 796.23 | 276,704 |
| 2024-11-08 | 833.00 | 833.00 | 789.00 | 795.00 | 750.01 | 438,883 |
| 2024-11-07 | 757.00 | 796.00 | 754.00 | 796.00 | 750.95 | 404,575 |
| 2024-11-06 | 748.00 | 773.00 | 747.00 | 769.00 | 725.48 | 359,464 |
| 2024-11-05 | 780.00 | 780.00 | 741.00 | 741.00 | 699.06 | 232,061 |
| 2024-11-04 | 735.00 | 755.00 | 732.39 | 744.00 | 701.89 | 242,786 |
| 2024-11-01 | 777.00 | 777.00 | 740.00 | 743.00 | 700.95 | 454,097 |
| 2024-10-31 | 750.00 | 791.00 | 726.00 | 747.00 | 704.72 | 1,766,987 |
| 2024-10-30 | 854.00 | 869.00 | 837.00 | 855.00 | 806.61 | 397,095 |
| 2024-10-29 | 844.00 | 880.00 | 841.00 | 866.00 | 816.99 | 410,381 |
| 2024-10-28 | 841.00 | 843.00 | 828.00 | 839.00 | 791.52 | 317,180 |
| 2024-10-25 | 792.00 | 832.00 | 792.00 | 829.00 | 782.08 | 703,371 |
| 2024-10-24 | 803.00 | 829.00 | 800.00 | 824.00 | 777.37 | 314,526 |
| 2024-10-23 | 830.00 | 830.00 | 794.00 | 796.00 | 750.95 | 309,839 |
| 2024-10-22 | 808.00 | 830.00 | 807.00 | 812.00 | 766.04 | 249,694 |
| 2024-10-21 | 805.00 | 837.99 | 805.00 | 814.00 | 767.93 | 289,957 |
| 2024-10-18 | 852.00 | 852.00 | 819.00 | 829.00 | 782.08 | 107,566 |
| 2024-10-17 | 820.00 | 844.00 | 820.00 | 827.00 | 780.20 | 240,070 |
| 2024-10-16 | 815.00 | 830.00 | 810.00 | 830.00 | 783.03 | 204,432 |
| 2024-10-15 | 830.00 | 830.00 | 804.00 | 811.00 | 765.10 | 93,905 |
| 2024-10-14 | 805.00 | 825.00 | 805.00 | 819.00 | 772.65 | 213,411 |
| 2024-10-11 | 830.00 | 830.00 | 810.00 | 810.00 | 764.16 | 156,477 |
| 2024-10-10 | 825.00 | 831.00 | 800.00 | 821.00 | 774.54 | 319,484 |
| 2024-10-09 | 822.00 | 837.00 | 816.80 | 825.00 | 778.31 | 324,648 |
| 2024-10-08 | 860.00 | 860.00 | 816.00 | 819.00 | 772.65 | 195,237 |
| 2024-10-07 | 865.00 | 870.00 | 830.00 | 838.00 | 790.57 | 234,512 |
| 2024-10-04 | 867.00 | 867.00 | 841.00 | 863.00 | 814.16 | 136,677 |
| 2024-10-03 | 842.00 | 860.00 | 834.00 | 839.00 | 791.52 | 106,052 |
| 2024-10-02 | 863.00 | 877.00 | 858.00 | 871.00 | 803.69 | 123,784 |
| 2024-10-01 | 917.00 | 917.00 | 863.00 | 863.00 | 796.30 | 158,972 |
| 2024-09-30 | 883.00 | 916.00 | 883.00 | 883.00 | 814.76 | 265,542 |
| 2024-09-27 | 893.00 | 915.00 | 889.00 | 915.00 | 844.29 | 160,578 |
| 2024-09-26 | 855.00 | 918.00 | 855.00 | 888.00 | 819.37 | 333,179 |
| 2024-09-25 | 887.00 | 887.00 | 872.00 | 874.00 | 806.45 | 72,536 |
| 2024-09-24 | 855.00 | 885.16 | 855.00 | 877.00 | 809.22 | 117,209 |
| 2024-09-23 | 885.00 | 896.00 | 860.00 | 874.00 | 806.45 | 189,712 |
| 2024-09-20 | 905.00 | 913.00 | 884.00 | 886.00 | 817.53 | 417,629 |
| 2024-09-19 | 883.00 | 919.00 | 864.00 | 909.00 | 838.75 | 406,611 |
| 2024-09-18 | 885.00 | 919.50 | 874.00 | 876.00 | 808.30 | 181,762 |
| 2024-09-17 | 870.00 | 897.00 | 850.00 | 880.00 | 811.99 | 303,606 |
| 2024-09-16 | 860.00 | 881.00 | 860.00 | 872.00 | 804.61 | 419,985 |
| 2024-09-13 | 858.00 | 875.00 | 843.00 | 870.00 | 802.76 | 328,889 |
| 2024-09-12 | 845.00 | 870.00 | 826.95 | 860.00 | 793.54 | 260,938 |
| 2024-09-11 | 875.00 | 875.00 | 830.00 | 840.00 | 775.08 | 184,967 |
| 2024-09-10 | 850.00 | 862.91 | 831.00 | 843.00 | 777.85 | 335,180 |
| 2024-09-09 | 843.00 | 862.00 | 822.00 | 842.00 | 776.93 | 372,902 |
| 2024-09-06 | 910.00 | 910.00 | 840.00 | 840.00 | 775.08 | 611,749 |
| 2024-09-05 | 933.00 | 940.00 | 890.00 | 890.00 | 821.22 | 588,569 |
| 2024-09-04 | 955.00 | 955.00 | 922.00 | 922.00 | 850.74 | 596,927 |
| 2024-09-03 | 943.00 | 970.00 | 943.00 | 949.00 | 875.66 | 462,760 |
| 2024-09-02 | 1,050.00 | 1,068.00 | 929.00 | 948.00 | 874.74 | 2,622,969 |
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.