Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,272.00 | 1,287.00 | 1,265.00 | 1,284.00 | 1,284.00 | 98,491 |
| 2026-10-16 | 1,283.00 | 1,310.69 | 1,263.00 | 1,272.00 | 1,272.00 | 163,857 |
| 2026-10-15 | 1,235.00 | 1,298.00 | 1,235.00 | 1,287.00 | 1,287.00 | 336,977 |
| 2026-10-14 | 1,277.00 | 1,289.00 | 1,248.00 | 1,261.00 | 1,261.00 | 258,702 |
| 2026-10-13 | 1,259.00 | 1,285.00 | 1,223.00 | 1,276.00 | 1,276.00 | 330,279 |
| 2026-10-12 | 1,234.00 | 1,251.00 | 1,222.00 | 1,244.00 | 1,244.00 | 244,905 |
| 2026-10-09 | 1,215.00 | 1,253.50 | 1,215.00 | 1,237.00 | 1,237.00 | 207,803 |
| 2026-10-08 | 1,196.00 | 1,248.00 | 1,196.00 | 1,233.00 | 1,233.00 | 1,110,007 |
| 2026-10-07 | 1,213.00 | 1,241.00 | 1,210.00 | 1,221.00 | 1,221.00 | 380,361 |
| 2026-10-06 | 1,205.00 | 1,244.00 | 1,203.00 | 1,238.00 | 1,238.00 | 111,206 |
| 2026-10-05 | 1,176.00 | 1,214.00 | 1,176.00 | 1,204.00 | 1,204.00 | 497,437 |
| 2026-10-02 | 1,186.00 | 1,238.00 | 1,186.00 | 1,200.00 | 1,200.00 | 489,270 |
| 2026-10-01 | 1,184.00 | 1,246.00 | 1,179.00 | 1,211.00 | 1,211.00 | 603,818 |
| 2026-09-30 | 1,180.00 | 1,241.00 | 1,180.00 | 1,225.00 | 1,205.20 | 373,723 |
| 2026-09-29 | 1,250.00 | 1,261.00 | 1,215.00 | 1,227.00 | 1,207.17 | 171,910 |
| 2026-09-28 | 1,233.00 | 1,249.00 | 1,215.00 | 1,238.00 | 1,217.99 | 149,695 |
| 2026-09-25 | 1,224.00 | 1,241.00 | 1,218.00 | 1,239.00 | 1,218.97 | 154,748 |
| 2026-09-24 | 1,245.00 | 1,255.00 | 1,223.00 | 1,224.00 | 1,204.22 | 235,756 |
| 2026-09-23 | 1,285.00 | 1,285.00 | 1,234.00 | 1,248.00 | 1,227.83 | 145,542 |
| 2026-09-22 | 1,231.00 | 1,267.00 | 1,231.00 | 1,243.00 | 1,222.91 | 494,917 |
| 2026-09-21 | 1,238.00 | 1,269.00 | 1,221.00 | 1,250.00 | 1,229.80 | 300,208 |
| 2026-09-18 | 1,221.00 | 1,245.00 | 1,214.00 | 1,225.00 | 1,205.20 | 811,546 |
Page 1 of 1 · 22 trading days
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.