livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Kainos Group - (KNOS) share price history


Kainos Group share priceKNOS share price tradesKNOS Fundamentals watchlistADD to watchlist
Kainos Group - (KNOS) share price history
Date Open High Low Close Volume
15/09/2025 878.00 902.00 874.00 885.50 226,592
12/09/2025 896.50 907.50 886.85 894.00 188,879
11/09/2025 905.00 905.00 887.50 892.00 160,376
10/09/2025 922.00 926.50 894.50 894.50 469,736
09/09/2025 893.50 922.50 893.50 922.00 402,278
08/09/2025 879.00 902.50 879.00 895.00 270,258
05/09/2025 850.00 877.50 850.00 876.50 276,710
04/09/2025 859.50 875.50 855.55 866.50 145,507
03/09/2025 856.00 868.50 854.50 861.00 266,795
02/09/2025 868.50 868.91 796.60 854.00 581,111
01/09/2025 767.00 870.50 767.00 866.00 955,184
29/08/2025 696.00 709.00 694.27 707.00 681,093
28/08/2025 692.00 710.00 691.50 695.00 342,014
27/08/2025 709.50 709.50 689.50 694.50 180,866
26/08/2025 690.50 714.00 690.50 695.50 278,600
22/08/2025 718.00 725.50 713.00 722.00 172,326
21/08/2025 707.50 717.50 706.00 716.00 176,388
20/08/2025 691.00 709.50 686.50 709.50 233,008
19/08/2025 680.50 699.00 680.50 694.00 407,083
18/08/2025 681.50 693.00 681.50 687.00 135,456
15/08/2025 689.00 694.50 687.50 688.00 128,236
14/08/2025 681.00 692.80 681.00 683.00 121,395
13/08/2025 694.50 695.50 687.50 689.00 185,714
12/08/2025 730.00 730.00 684.34 689.00 183,034
11/08/2025 710.00 712.00 695.50 696.00 147,976
08/08/2025 730.00 730.00 697.50 710.50 131,866
07/08/2025 686.00 714.50 686.00 709.00 154,936
06/08/2025 700.00 715.16 699.97 702.50 134,218
05/08/2025 707.50 713.50 705.00 709.00 123,927
04/08/2025 715.00 730.75 703.50 704.00 200,355

Kainos Group - (KNOS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z