Kainos Group plc (KNOS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:51PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 0.00 | 0.00 | 0.00 | 931.00 | 931.00 | 33,102 |
| 19 Apr 2024 | 919.00 | 919.00 | 902.00 | 914.00 | 914.00 | 180,733 |
| 18 Apr 2024 | 929.00 | 935.00 | 905.00 | 914.00 | 914.00 | 402,924 |
| 17 Apr 2024 | 979.00 | 987.00 | 924.00 | 924.00 | 924.00 | 527,360 |
| 16 Apr 2024 | 1,002.00 | 1,020.00 | 987.00 | 987.00 | 987.00 | 696,693 |
| 15 Apr 2024 | 960.00 | 1,024.00 | 960.00 | 1,014.00 | 1,014.00 | 995,502 |
| 12 Apr 2024 | 1,006.00 | 1,008.00 | 961.00 | 963.00 | 963.00 | 315,269 |
| 11 Apr 2024 | 1,014.00 | 1,024.00 | 991.00 | 998.00 | 998.00 | 396,774 |
| 10 Apr 2024 | 984.00 | 1,014.00 | 976.00 | 1,006.00 | 1,006.00 | 2,606,632 |
| 09 Apr 2024 | 970.00 | 986.00 | 970.00 | 977.00 | 977.00 | 660,329 |
| 08 Apr 2024 | 979.00 | 988.00 | 972.00 | 982.00 | 982.00 | 388,264 |
| 05 Apr 2024 | 978.00 | 988.00 | 971.00 | 982.00 | 982.00 | 513,480 |
| 04 Apr 2024 | 988.00 | 998.00 | 973.00 | 997.00 | 997.00 | 264,338 |
| 03 Apr 2024 | 992.00 | 996.00 | 972.40 | 986.00 | 986.00 | 466,378 |
| 02 Apr 2024 | 970.00 | 1,006.00 | 964.00 | 994.00 | 994.00 | 874,147 |
| 28 Mar 2024 | 979.00 | 986.50 | 965.50 | 965.50 | 965.50 | 981,896 |
| 27 Mar 2024 | 988.00 | 988.00 | 973.50 | 980.00 | 980.00 | 948,462 |
| 26 Mar 2024 | 966.00 | 1,007.00 | 965.49 | 981.50 | 981.50 | 1,346,320 |
| 25 Mar 2024 | 976.00 | 993.00 | 967.50 | 973.00 | 973.00 | 373,518 |
| 22 Mar 2024 | 991.50 | 1,005.00 | 981.30 | 984.50 | 984.50 | 494,938 |
| 21 Mar 2024 | 1,031.00 | 1,031.00 | 994.00 | 1,002.00 | 1,002.00 | 305,489 |
| 20 Mar 2024 | 1,012.00 | 1,018.99 | 989.00 | 999.50 | 999.50 | 283,372 |
| 19 Mar 2024 | 1,030.00 | 1,041.00 | 1,014.00 | 1,015.00 | 1,015.00 | 434,089 |
| 18 Mar 2024 | 1,046.00 | 1,068.00 | 1,028.00 | 1,037.00 | 1,037.00 | 121,121 |
| 15 Mar 2024 | 1,077.00 | 1,078.00 | 1,036.00 | 1,039.00 | 1,039.00 | 204,122 |
| 14 Mar 2024 | 1,060.00 | 1,075.00 | 1,048.00 | 1,071.00 | 1,071.00 | 399,135 |
| 13 Mar 2024 | 1,052.00 | 1,071.00 | 1,049.00 | 1,049.00 | 1,049.00 | 324,254 |
| 12 Mar 2024 | 1,076.00 | 1,077.00 | 1,056.00 | 1,066.00 | 1,066.00 | 89,007 |
| 11 Mar 2024 | 1,073.00 | 1,095.00 | 1,058.00 | 1,071.00 | 1,071.00 | 80,822 |
| 08 Mar 2024 | 1,077.00 | 1,090.00 | 1,067.00 | 1,071.00 | 1,071.00 | 132,202 |
| 07 Mar 2024 | 1,092.00 | 1,099.00 | 1,080.00 | 1,090.00 | 1,090.00 | 123,955 |
| 06 Mar 2024 | 1,055.00 | 1,105.77 | 1,055.00 | 1,096.00 | 1,096.00 | 320,983 |
| 05 Mar 2024 | 1,091.00 | 1,091.00 | 1,055.00 | 1,072.00 | 1,072.00 | 159,956 |
| 04 Mar 2024 | 1,077.00 | 1,107.00 | 1,057.00 | 1,067.00 | 1,067.00 | 116,406 |
| 01 Mar 2024 | 1,117.00 | 1,117.00 | 1,082.00 | 1,086.00 | 1,086.00 | 137,404 |
| 29 Feb 2024 | 1,110.00 | 1,127.00 | 1,103.00 | 1,103.00 | 1,103.00 | 255,529 |
| 28 Feb 2024 | 1,128.00 | 1,138.00 | 1,106.00 | 1,114.00 | 1,114.00 | 394,196 |
| 27 Feb 2024 | 1,100.00 | 1,126.00 | 1,085.00 | 1,125.00 | 1,125.00 | 2,432,890 |
| 26 Feb 2024 | 1,100.00 | 1,122.00 | 1,097.00 | 1,112.00 | 1,112.00 | 512,151 |
| 23 Feb 2024 | 1,079.00 | 1,124.00 | 1,079.00 | 1,101.00 | 1,101.00 | 2,625,441 |
| 22 Feb 2024 | 1,062.00 | 1,110.00 | 1,040.42 | 1,101.00 | 1,101.00 | 297,960 |
| 21 Feb 2024 | 1,076.00 | 1,128.00 | 1,056.00 | 1,059.00 | 1,059.00 | 822,930 |
| 20 Feb 2024 | 1,131.00 | 1,131.00 | 1,079.90 | 1,084.00 | 1,084.00 | 76,964 |
| 19 Feb 2024 | 1,109.00 | 1,123.20 | 1,079.00 | 1,120.00 | 1,120.00 | 1,475,676 |
| 16 Feb 2024 | 1,128.00 | 1,128.00 | 1,098.00 | 1,111.00 | 1,111.00 | 234,995 |
| 15 Feb 2024 | 1,118.00 | 1,131.00 | 1,101.00 | 1,102.00 | 1,102.00 | 177,346 |
| 14 Feb 2024 | 1,102.00 | 1,116.00 | 1,101.70 | 1,109.00 | 1,109.00 | 1,088,635 |
| 13 Feb 2024 | 1,116.00 | 1,121.00 | 1,087.00 | 1,101.00 | 1,101.00 | 160,256 |
| 12 Feb 2024 | 1,117.00 | 1,141.00 | 1,110.00 | 1,110.00 | 1,110.00 | 2,050,238 |
| 09 Feb 2024 | 1,105.00 | 1,120.00 | 1,097.00 | 1,120.00 | 1,120.00 | 223,883 |
| 08 Feb 2024 | 1,131.00 | 1,161.00 | 1,107.00 | 1,113.00 | 1,113.00 | 327,180 |
| 07 Feb 2024 | 1,184.00 | 1,197.00 | 1,143.00 | 1,143.00 | 1,143.00 | 1,240,936 |
| 06 Feb 2024 | 1,166.00 | 1,184.00 | 1,153.50 | 1,179.00 | 1,179.00 | 231,943 |
| 05 Feb 2024 | 1,160.00 | 1,164.00 | 1,147.00 | 1,151.00 | 1,151.00 | 415,009 |
| 02 Feb 2024 | 1,154.00 | 1,160.00 | 1,125.00 | 1,154.00 | 1,154.00 | 3,369,528 |
| 01 Feb 2024 | 1,165.00 | 1,165.00 | 1,123.00 | 1,135.00 | 1,135.00 | 274,350 |
| 31 Jan 2024 | 1,120.00 | 1,158.00 | 1,117.00 | 1,147.00 | 1,147.00 | 138,959 |
| 30 Jan 2024 | 1,114.00 | 1,166.00 | 1,096.00 | 1,140.00 | 1,140.00 | 794,004 |
| 29 Jan 2024 | 1,078.00 | 1,091.00 | 1,061.00 | 1,091.00 | 1,091.00 | 244,568 |
| 26 Jan 2024 | 1,056.00 | 1,088.00 | 1,027.96 | 1,086.00 | 1,086.00 | 251,105 |
| 25 Jan 2024 | 1,069.00 | 1,074.00 | 1,033.00 | 1,070.00 | 1,070.00 | 386,769 |
| 24 Jan 2024 | 1,060.00 | 1,079.00 | 1,027.00 | 1,054.00 | 1,054.00 | 247,809 |
| 23 Jan 2024 | 1,047.00 | 1,075.00 | 1,030.00 | 1,031.00 | 1,031.00 | 210,741 |
| 22 Jan 2024 | 1,004.00 | 1,046.00 | 1,004.00 | 1,045.00 | 1,045.00 | 132,867 |
| 19 Jan 2024 | 1,010.00 | 1,016.00 | 1,000.00 | 1,016.00 | 1,016.00 | 199,602 |
| 18 Jan 2024 | 996.00 | 1,027.00 | 996.00 | 1,000.00 | 1,000.00 | 312,127 |
| 17 Jan 2024 | 1,001.00 | 1,040.00 | 980.00 | 996.00 | 996.00 | 241,758 |
| 16 Jan 2024 | 1,008.00 | 1,041.00 | 987.32 | 1,004.00 | 1,004.00 | 207,348 |
| 15 Jan 2024 | 1,021.00 | 1,048.00 | 992.50 | 992.50 | 992.50 | 222,674 |
| 12 Jan 2024 | 1,037.00 | 1,055.00 | 1,012.00 | 1,020.00 | 1,020.00 | 256,901 |
| 11 Jan 2024 | 1,051.00 | 1,066.00 | 1,017.00 | 1,017.00 | 1,017.00 | 134,215 |
| 10 Jan 2024 | 1,037.00 | 1,072.00 | 1,016.00 | 1,040.00 | 1,040.00 | 165,063 |
| 09 Jan 2024 | 998.00 | 1,058.00 | 998.00 | 1,022.00 | 1,022.00 | 203,934 |
| 08 Jan 2024 | 1,051.00 | 1,051.00 | 1,014.00 | 1,044.00 | 1,044.00 | 93,569 |
| 05 Jan 2024 | 1,040.00 | 1,057.00 | 1,025.80 | 1,035.00 | 1,035.00 | 107,424 |
| 04 Jan 2024 | 1,095.00 | 1,095.00 | 1,037.00 | 1,051.00 | 1,051.00 | 160,676 |
| 03 Jan 2024 | 1,088.00 | 1,099.00 | 1,041.00 | 1,047.00 | 1,047.00 | 139,765 |
| 02 Jan 2024 | 1,104.00 | 1,136.00 | 1,091.00 | 1,095.00 | 1,095.00 | 130,998 |
| 29 Dec 2023 | 1,125.00 | 1,139.00 | 1,119.00 | 1,119.00 | 1,119.00 | 62,462 |
| 28 Dec 2023 | 1,165.00 | 1,165.00 | 1,117.00 | 1,131.00 | 1,131.00 | 304,030 |
| 27 Dec 2023 | 1,055.00 | 1,142.00 | 1,055.00 | 1,135.00 | 1,135.00 | 146,340 |
| 22 Dec 2023 | 1,106.00 | 1,115.00 | 1,097.00 | 1,104.00 | 1,104.00 | 61,546 |
| 21 Dec 2023 | 1,080.00 | 1,108.00 | 1,069.00 | 1,104.00 | 1,104.00 | 243,533 |
| 20 Dec 2023 | 1,082.00 | 1,099.00 | 1,063.00 | 1,093.00 | 1,093.00 | 248,572 |
| 19 Dec 2023 | 1,090.00 | 1,101.00 | 1,080.00 | 1,080.00 | 1,080.00 | 155,307 |
| 18 Dec 2023 | 1,078.00 | 1,120.00 | 1,059.00 | 1,080.00 | 1,080.00 | 247,711 |
| 15 Dec 2023 | 1,020.00 | 1,056.00 | 1,020.00 | 1,056.00 | 1,056.00 | 1,051,946 |
| 14 Dec 2023 | 979.00 | 1,032.00 | 957.50 | 1,021.00 | 1,021.00 | 333,947 |
| 13 Dec 2023 | 930.00 | 979.00 | 930.00 | 965.00 | 965.00 | 112,924 |
| 12 Dec 2023 | 979.00 | 991.50 | 962.50 | 970.50 | 970.50 | 108,040 |
| 11 Dec 2023 | 985.50 | 1,002.00 | 954.50 | 970.00 | 970.00 | 106,466 |
| 08 Dec 2023 | 920.00 | 984.50 | 920.00 | 966.00 | 966.00 | 128,427 |
| 07 Dec 2023 | 992.00 | 992.00 | 935.50 | 953.00 | 953.00 | 132,444 |
| 06 Dec 2023 | 935.50 | 960.00 | 933.00 | 954.00 | 954.00 | 973,842 |
| 05 Dec 2023 | 927.00 | 970.00 | 927.00 | 940.50 | 940.50 | 126,888 |
| 04 Dec 2023 | 950.00 | 991.00 | 940.00 | 940.00 | 940.00 | 75,748 |
| 01 Dec 2023 | 930.00 | 967.50 | 930.00 | 950.00 | 950.00 | 202,579 |
| 30 Nov 2023 | 979.00 | 982.00 | 955.50 | 965.50 | 965.50 | 488,155 |
| 29 Nov 2023 | 975.00 | 990.00 | 942.00 | 975.00 | 975.00 | 229,448 |
| 28 Nov 2023 | 940.50 | 953.50 | 926.00 | 953.50 | 953.50 | 158,437 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.