Kainos Group
(KNOS)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
19/09/2024
|
883.00p
|
919.00p
|
864.00p
|
876.00p
|
53,819
|
|
18/09/2024
|
885.00p
|
919.50p
|
874.00p
|
880.00p
|
181,762
|
|
17/09/2024
|
870.00p
|
897.00p
|
850.00p
|
880.00p
|
303,606
|
|
16/09/2024
|
860.00p
|
881.00p
|
860.00p
|
872.00p
|
419,985
|
|
13/09/2024
|
858.00p
|
875.00p
|
843.00p
|
860.00p
|
328,888
|
|
12/09/2024
|
845.00p
|
870.00p
|
826.95p
|
840.00p
|
260,938
|
|
11/09/2024
|
875.00p
|
875.00p
|
830.00p
|
840.00p
|
184,967
|
|
10/09/2024
|
850.00p
|
862.91p
|
831.00p
|
843.00p
|
335,179
|
|
09/09/2024
|
843.00p
|
862.00p
|
822.00p
|
842.00p
|
372,902
|
|
06/09/2024
|
910.00p
|
910.00p
|
840.00p
|
840.00p
|
611,749
|
|
05/09/2024
|
933.00p
|
940.00p
|
890.00p
|
890.00p
|
588,569
|
|
04/09/2024
|
955.00p
|
955.00p
|
922.00p
|
922.00p
|
596,927
|
|
03/09/2024
|
943.00p
|
970.00p
|
943.00p
|
949.00p
|
462,761
|
|
02/09/2024
|
1,050.00p
|
1,068.00p
|
929.00p
|
1,106.00p
|
2,522,971
|
|
30/08/2024
|
1,102.00p
|
1,120.00p
|
1,086.00p
|
1,106.00p
|
281,635
|
|
29/08/2024
|
1,104.00p
|
1,110.00p
|
1,088.00p
|
1,100.00p
|
270,694
|
|
28/08/2024
|
1,098.00p
|
1,108.00p
|
1,088.00p
|
1,104.00p
|
114,416
|
|
27/08/2024
|
1,094.00p
|
1,120.00p
|
1,076.00p
|
1,090.00p
|
185,319
|
|
26/08/2024
|
1,044.00p
|
1,106.00p
|
1,044.00p
|
1,076.00p
|
102,359
|
|
23/08/2024
|
1,044.00p
|
1,106.00p
|
1,044.00p
|
1,076.00p
|
102,359
|
|
22/08/2024
|
1,044.00p
|
1,106.00p
|
1,044.00p
|
1,076.00p
|
102,359
|
|
21/08/2024
|
1,080.00p
|
1,102.00p
|
1,077.60p
|
1,102.00p
|
70,517
|
|
20/08/2024
|
1,082.00p
|
1,094.00p
|
1,076.00p
|
1,086.00p
|
99,449
|
|
19/08/2024
|
1,066.00p
|
1,084.00p
|
1,026.00p
|
1,070.00p
|
19,260
|
|
16/08/2024
|
1,050.00p
|
1,076.00p
|
1,024.00p
|
1,070.00p
|
152,128
|
|
15/08/2024
|
1,062.00p
|
1,074.00p
|
1,048.00p
|
1,070.00p
|
106,702
|
|
14/08/2024
|
1,064.00p
|
1,070.00p
|
1,050.00p
|
1,060.00p
|
188,390
|
|
13/08/2024
|
1,046.00p
|
1,058.00p
|
1,044.64p
|
1,056.00p
|
113,895
|
|
12/08/2024
|
1,058.00p
|
1,066.00p
|
1,040.00p
|
1,048.00p
|
243,035
|
|
09/08/2024
|
1,080.00p
|
1,080.00p
|
1,040.88p
|
1,052.00p
|
249,572
|
|
08/08/2024
|
1,078.00p
|
1,078.00p
|
1,012.00p
|
1,046.00p
|
101,360
|
|
07/08/2024
|
1,004.00p
|
1,050.00p
|
1,004.00p
|
1,036.00p
|
281,475
|
|
06/08/2024
|
1,020.00p
|
1,040.00p
|
1,006.00p
|
1,012.00p
|
277,014
|
|
05/08/2024
|
1,010.00p
|
1,046.00p
|
981.00p
|
1,022.00p
|
468,851
|
|
02/08/2024
|
1,076.00p
|
1,084.00p
|
1,042.00p
|
1,042.00p
|
237,164
|
|
01/08/2024
|
1,072.00p
|
1,118.00p
|
1,072.00p
|
1,086.00p
|
495,829
|
|
31/07/2024
|
1,100.00p
|
1,124.00p
|
1,090.86p
|
1,098.00p
|
374,167
|
|
30/07/2024
|
1,094.00p
|
1,134.00p
|
1,094.00p
|
1,118.00p
|
203,201
|
|
29/07/2024
|
1,128.00p
|
1,142.00p
|
1,114.83p
|
1,126.00p
|
167,007
|
|
26/07/2024
|
1,100.00p
|
1,138.00p
|
1,078.29p
|
1,076.00p
|
286,810
|
|
25/07/2024
|
1,036.00p
|
1,094.00p
|
1,021.10p
|
1,076.00p
|
316,872
|
|
24/07/2024
|
1,026.00p
|
1,064.00p
|
1,026.00p
|
1,044.00p
|
118,843
|
|
23/07/2024
|
1,060.00p
|
1,082.00p
|
1,050.00p
|
1,064.00p
|
93,004
|
|
22/07/2024
|
1,094.00p
|
1,096.00p
|
1,066.00p
|
1,076.00p
|
385,853
|
|
19/07/2024
|
1,108.00p
|
1,110.00p
|
1,068.00p
|
1,074.00p
|
99,206
|
|
18/07/2024
|
1,062.00p
|
1,114.00p
|
1,050.00p
|
1,112.00p
|
454,494
|
|
17/07/2024
|
1,068.00p
|
1,078.00p
|
1,050.00p
|
1,052.00p
|
99,544
|
|
16/07/2024
|
1,062.00p
|
1,094.00p
|
1,060.00p
|
1,074.00p
|
188,870
|
|
15/07/2024
|
1,098.00p
|
1,112.00p
|
1,062.00p
|
1,070.00p
|
495,322
|
|
12/07/2024
|
1,070.00p
|
1,092.00p
|
1,062.12p
|
1,082.00p
|
340,716
|
|
11/07/2024
|
1,066.00p
|
1,074.00p
|
1,040.00p
|
1,074.00p
|
346,713
|
|
10/07/2024
|
1,050.00p
|
1,072.00p
|
1,048.60p
|
1,062.00p
|
574,278
|
|
09/07/2024
|
1,072.00p
|
1,078.00p
|
1,048.00p
|
1,050.00p
|
130,273
|
|
08/07/2024
|
1,100.00p
|
1,100.00p
|
1,048.00p
|
1,072.00p
|
169,576
|
|
05/07/2024
|
1,082.00p
|
1,090.00p
|
1,070.00p
|
1,072.00p
|
237,694
|
|
04/07/2024
|
1,102.00p
|
1,106.00p
|
1,056.00p
|
1,070.00p
|
112,719
|
|
03/07/2024
|
1,078.00p
|
1,082.00p
|
1,054.00p
|
1,080.00p
|
164,006
|
|
02/07/2024
|
1,038.00p
|
1,062.00p
|
1,028.00p
|
1,056.00p
|
716,563
|
|
01/07/2024
|
1,064.00p
|
1,078.00p
|
1,040.00p
|
1,040.00p
|
125,822
|
|
28/06/2024
|
1,052.00p
|
1,076.00p
|
1,047.17p
|
1,058.00p
|
111,112
|
|
27/06/2024
|
1,048.00p
|
1,062.00p
|
1,040.00p
|
1,062.00p
|
111,336
|
|
26/06/2024
|
1,060.00p
|
1,082.00p
|
1,006.00p
|
1,060.00p
|
191,999
|
|
25/06/2024
|
1,074.00p
|
1,092.00p
|
1,058.00p
|
1,068.00p
|
93,066
|
|
24/06/2024
|
1,060.00p
|
1,104.00p
|
1,060.00p
|
1,086.00p
|
189,664
|
|
21/06/2024
|
1,112.00p
|
1,124.00p
|
1,096.00p
|
1,098.00p
|
746,236
|
|
20/06/2024
|
1,082.00p
|
1,118.00p
|
1,078.00p
|
1,110.00p
|
216,380
|
|
19/06/2024
|
1,110.00p
|
1,112.00p
|
1,088.00p
|
1,088.00p
|
102,379
|
|
18/06/2024
|
1,070.00p
|
1,108.00p
|
1,070.00p
|
1,100.00p
|
242,809
|
|
17/06/2024
|
1,072.00p
|
1,110.00p
|
1,072.00p
|
1,092.00p
|
478,674
|
|
14/06/2024
|
1,102.00p
|
1,116.00p
|
1,073.21p
|
1,094.00p
|
259,705
|
|
13/06/2024
|
1,146.00p
|
1,148.00p
|
1,108.00p
|
1,110.00p
|
208,689
|
|
12/06/2024
|
1,144.00p
|
1,156.00p
|
1,122.00p
|
1,142.00p
|
191,997
|
|
11/06/2024
|
1,150.00p
|
1,184.00p
|
1,140.00p
|
1,140.00p
|
87,860
|
|
10/06/2024
|
1,188.00p
|
1,206.00p
|
1,168.00p
|
1,178.00p
|
132,883
|
|
07/06/2024
|
1,190.00p
|
1,196.00p
|
1,142.00p
|
1,196.00p
|
201,380
|
|
06/06/2024
|
1,176.00p
|
1,198.00p
|
1,174.00p
|
1,184.00p
|
162,785
|
|
05/06/2024
|
1,142.00p
|
1,188.00p
|
1,142.00p
|
1,180.00p
|
133,526
|
|
04/06/2024
|
1,180.00p
|
1,182.00p
|
1,150.00p
|
1,162.00p
|
118,518
|
|
03/06/2024
|
1,150.00p
|
1,186.00p
|
1,150.00p
|
1,176.00p
|
141,952
|
|
31/05/2024
|
1,164.00p
|
1,172.00p
|
1,138.00p
|
1,152.00p
|
345,724
|
|
30/05/2024
|
1,154.00p
|
1,178.00p
|
1,141.42p
|
1,160.00p
|
374,391
|
|
29/05/2024
|
1,180.00p
|
1,198.00p
|
1,156.00p
|
1,156.00p
|
163,327
|
|
28/05/2024
|
1,204.00p
|
1,222.00p
|
1,174.00p
|
1,182.00p
|
427,812
|
|
27/05/2024
|
1,230.00p
|
1,244.32p
|
1,212.00p
|
1,218.00p
|
378,861
|
|
24/05/2024
|
1,230.00p
|
1,244.32p
|
1,212.00p
|
1,218.00p
|
378,861
|
|
23/05/2024
|
1,232.00p
|
1,258.00p
|
1,206.00p
|
1,250.00p
|
156,868
|
|
22/05/2024
|
1,234.00p
|
1,264.00p
|
1,216.00p
|
1,220.00p
|
443,257
|
|
21/05/2024
|
1,236.00p
|
1,288.00p
|
1,220.00p
|
1,270.00p
|
378,082
|
|
20/05/2024
|
1,062.00p
|
1,266.00p
|
1,048.00p
|
1,246.00p
|
671,343
|
|
17/05/2024
|
1,072.00p
|
1,098.00p
|
1,042.00p
|
1,062.00p
|
349,564
|
|
16/05/2024
|
1,024.00p
|
1,080.00p
|
1,014.00p
|
1,080.00p
|
234,443
|
|
15/05/2024
|
1,018.00p
|
1,070.00p
|
1,018.00p
|
1,052.00p
|
407,069
|
|
14/05/2024
|
1,014.00p
|
1,044.00p
|
1,014.00p
|
1,018.00p
|
146,447
|
|
13/05/2024
|
1,010.00p
|
1,030.00p
|
1,002.00p
|
1,018.00p
|
108,437
|
|
10/05/2024
|
1,000.00p
|
1,030.00p
|
985.00p
|
1,030.00p
|
277,084
|
|
09/05/2024
|
990.00p
|
1,006.00p
|
990.00p
|
996.00p
|
167,964
|
|
08/05/2024
|
993.00p
|
1,004.00p
|
988.00p
|
992.00p
|
129,609
|
|
07/05/2024
|
1,000.00p
|
1,002.00p
|
989.00p
|
997.00p
|
148,163
|
|
06/05/2024
|
980.00p
|
1,006.00p
|
980.00p
|
993.00p
|
131,574
|
|
03/05/2024
|
980.00p
|
1,006.00p
|
980.00p
|
993.00p
|
131,574
|
|
02/05/2024
|
973.00p
|
999.00p
|
968.00p
|
999.00p
|
781,668
|
|
01/05/2024
|
971.00p
|
988.00p
|
971.00p
|
973.00p
|
225,195
|
|
30/04/2024
|
976.00p
|
992.00p
|
965.00p
|
981.00p
|
251,263
|
|
29/04/2024
|
946.00p
|
972.00p
|
935.00p
|
972.00p
|
233,141
|
|
26/04/2024
|
929.00p
|
959.00p
|
929.00p
|
950.00p
|
174,781
|
|
25/04/2024
|
934.00p
|
949.00p
|
926.00p
|
929.00p
|
196,851
|
|
24/04/2024
|
944.00p
|
950.00p
|
936.00p
|
941.00p
|
144,427
|
|
23/04/2024
|
932.00p
|
948.00p
|
929.36p
|
940.00p
|
123,120
|
|
22/04/2024
|
930.00p
|
936.00p
|
919.50p
|
931.00p
|
172,923
|
|
19/04/2024
|
919.00p
|
919.00p
|
902.00p
|
914.00p
|
142,159
|
|
18/04/2024
|
929.00p
|
935.00p
|
905.00p
|
914.00p
|
244,042
|
|
17/04/2024
|
979.00p
|
987.00p
|
924.00p
|
924.00p
|
427,497
|
|
16/04/2024
|
1,002.00p
|
1,020.00p
|
987.00p
|
987.00p
|
468,727
|
|
15/04/2024
|
960.00p
|
1,024.00p
|
960.00p
|
1,014.00p
|
732,246
|
|
12/04/2024
|
1,006.00p
|
1,008.00p
|
961.00p
|
963.00p
|
207,467
|
|
11/04/2024
|
1,014.00p
|
1,024.00p
|
991.00p
|
998.00p
|
238,309
|
|
10/04/2024
|
984.00p
|
1,014.00p
|
976.00p
|
1,006.00p
|
2,471,774
|
|
09/04/2024
|
970.00p
|
986.00p
|
970.00p
|
977.00p
|
454,460
|
|
08/04/2024
|
979.00p
|
988.00p
|
972.00p
|
982.00p
|
246,907
|
|
05/04/2024
|
978.00p
|
988.00p
|
971.00p
|
982.00p
|
392,103
|
|
04/04/2024
|
988.00p
|
998.00p
|
973.00p
|
997.00p
|
189,971
|
|
03/04/2024
|
992.00p
|
996.00p
|
972.40p
|
986.00p
|
387,696
|
|
02/04/2024
|
970.00p
|
1,006.00p
|
964.00p
|
994.00p
|
765,851
|
|
01/04/2024
|
979.00p
|
986.50p
|
965.50p
|
965.50p
|
739,299
|
|
29/03/2024
|
979.00p
|
986.50p
|
965.50p
|
965.50p
|
739,299
|
|
28/03/2024
|
979.00p
|
986.50p
|
965.50p
|
965.50p
|
739,299
|
|
27/03/2024
|
988.00p
|
988.00p
|
973.50p
|
980.00p
|
864,648
|
|
26/03/2024
|
966.00p
|
1,007.00p
|
965.49p
|
981.50p
|
1,069,241
|
|
25/03/2024
|
976.00p
|
993.00p
|
967.50p
|
973.00p
|
315,269
|
|
22/03/2024
|
991.50p
|
1,005.00p
|
981.31p
|
984.50p
|
444,127
|
|
21/03/2024
|
1,031.00p
|
1,031.00p
|
994.00p
|
1,002.00p
|
275,494
|
|
20/03/2024
|
1,012.00p
|
1,018.99p
|
989.00p
|
999.50p
|
255,995
|
|
19/03/2024
|
1,030.00p
|
1,041.00p
|
1,014.00p
|
1,015.00p
|
346,060
|