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 |
| 2026-09-17 | 1,186.00 | 1,219.00 | 1,177.00 | 1,216.00 | 1,196.35 | 200,747 |
| 2026-09-16 | 1,148.00 | 1,190.00 | 1,148.00 | 1,186.00 | 1,166.83 | 219,270 |
| 2026-09-15 | 1,195.00 | 1,208.00 | 1,174.00 | 1,184.00 | 1,164.86 | 511,350 |
| 2026-09-14 | 1,199.00 | 1,228.00 | 1,183.00 | 1,194.00 | 1,174.70 | 463,519 |
| 2026-09-11 | 1,172.00 | 1,190.00 | 1,163.71 | 1,186.00 | 1,166.83 | 208,476 |
| 2026-09-10 | 1,197.00 | 1,202.40 | 1,168.00 | 1,174.00 | 1,155.02 | 348,772 |
| 2026-09-09 | 1,208.00 | 1,256.00 | 1,166.00 | 1,190.00 | 1,170.77 | 301,775 |
| 2026-09-08 | 1,185.00 | 1,240.00 | 1,185.00 | 1,189.00 | 1,169.78 | 295,812 |
| 2026-09-07 | 1,240.00 | 1,250.00 | 1,229.00 | 1,230.00 | 1,210.12 | 114,431 |
| 2026-09-04 | 1,248.00 | 1,263.00 | 1,238.00 | 1,243.00 | 1,222.91 | 414,420 |
| 2026-09-03 | 1,220.00 | 1,256.00 | 1,216.00 | 1,240.00 | 1,219.96 | 393,962 |
| 2026-09-02 | 1,229.00 | 1,236.00 | 1,199.00 | 1,215.00 | 1,195.36 | 259,590 |
| 2026-09-01 | 1,235.00 | 1,249.09 | 1,205.00 | 1,242.00 | 1,221.93 | 225,284 |
| 2026-08-28 | 1,232.00 | 1,259.00 | 1,231.87 | 1,247.00 | 1,226.84 | 570,861 |
| 2026-08-27 | 1,217.00 | 1,249.00 | 1,209.00 | 1,235.00 | 1,215.04 | 270,385 |
| 2026-08-26 | 1,228.00 | 1,238.00 | 1,214.00 | 1,216.00 | 1,196.35 | 886,887 |
| 2026-08-25 | 1,254.00 | 1,282.00 | 1,225.59 | 1,230.00 | 1,210.12 | 459,829 |
| 2026-08-24 | 1,258.00 | 1,277.00 | 1,251.00 | 1,254.00 | 1,233.73 | 628,416 |
| 2026-08-21 | 1,265.00 | 1,294.00 | 1,253.47 | 1,294.00 | 1,273.08 | 1,096,921 |
| 2026-08-20 | 1,205.00 | 1,267.00 | 1,193.00 | 1,266.00 | 1,245.54 | 2,562,152 |
| 2026-08-19 | 1,187.00 | 1,239.00 | 1,171.00 | 1,213.00 | 1,193.39 | 1,865,460 |
| 2026-08-18 | 1,121.00 | 1,200.00 | 1,093.60 | 1,186.00 | 1,166.83 | 1,346,940 |
| 2026-08-17 | 970.50 | 979.00 | 947.50 | 972.50 | 956.78 | 159,500 |
| 2026-08-14 | 908.50 | 970.00 | 900.00 | 970.00 | 954.32 | 742,368 |
| 2026-08-13 | 944.50 | 944.50 | 908.50 | 913.00 | 898.24 | 122,293 |
| 2026-08-12 | 932.50 | 945.50 | 908.50 | 918.00 | 903.16 | 210,957 |
| 2026-08-11 | 948.00 | 948.00 | 909.00 | 927.00 | 912.02 | 221,574 |
| 2026-08-10 | 948.00 | 948.00 | 924.15 | 929.50 | 914.48 | 140,766 |
| 2026-08-07 | 859.50 | 933.50 | 859.50 | 933.50 | 918.41 | 275,317 |
| 2026-08-06 | 926.50 | 926.50 | 891.50 | 904.50 | 889.88 | 125,317 |
| 2026-08-05 | 910.00 | 919.50 | 869.00 | 893.50 | 879.06 | 429,196 |
| 2026-08-04 | 910.00 | 910.00 | 882.00 | 893.50 | 879.06 | 135,809 |
| 2026-08-03 | 876.50 | 906.50 | 864.41 | 898.50 | 883.98 | 120,235 |
| 2026-07-31 | 910.00 | 910.00 | 876.50 | 880.50 | 866.27 | 265,704 |
| 2026-07-30 | 910.50 | 933.00 | 881.00 | 898.50 | 883.98 | 169,343 |
| 2026-07-29 | 906.00 | 933.00 | 897.00 | 929.50 | 914.48 | 1,297,670 |
| 2026-07-28 | 852.00 | 901.00 | 849.50 | 901.00 | 886.44 | 1,218,749 |
| 2026-07-27 | 824.50 | 853.50 | 818.00 | 849.00 | 835.28 | 330,630 |
Page 1 of 22 · 1,263 trading daysOlder →
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.