Kainos Group
(KNOS)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
17/01/2025
|
765.00p
|
790.00p
|
765.00p
|
790.00p
|
211,236
|
|
16/01/2025
|
775.00p
|
787.00p
|
763.00p
|
772.00p
|
128,971
|
|
15/01/2025
|
746.00p
|
777.00p
|
746.00p
|
772.00p
|
137,527
|
|
14/01/2025
|
748.00p
|
755.08p
|
740.00p
|
740.00p
|
180,822
|
|
13/01/2025
|
746.00p
|
749.51p
|
740.00p
|
740.00p
|
183,461
|
|
10/01/2025
|
758.00p
|
760.00p
|
734.00p
|
749.00p
|
195,138
|
|
09/01/2025
|
743.00p
|
751.00p
|
730.00p
|
739.00p
|
299,269
|
|
08/01/2025
|
800.00p
|
800.00p
|
749.00p
|
749.00p
|
188,844
|
|
07/01/2025
|
806.00p
|
806.00p
|
786.00p
|
791.00p
|
114,090
|
|
06/01/2025
|
770.00p
|
814.00p
|
770.00p
|
802.00p
|
157,962
|
|
03/01/2025
|
770.00p
|
795.00p
|
770.00p
|
772.00p
|
122,542
|
|
02/01/2025
|
812.00p
|
831.00p
|
790.52p
|
793.00p
|
126,431
|
|
01/01/2025
|
792.00p
|
810.00p
|
779.00p
|
809.00p
|
59,326
|
|
31/12/2024
|
792.00p
|
810.00p
|
779.00p
|
809.00p
|
59,326
|
|
30/12/2024
|
784.00p
|
787.01p
|
772.00p
|
778.00p
|
119,384
|
|
27/12/2024
|
770.00p
|
797.00p
|
770.00p
|
785.00p
|
109,836
|
|
26/12/2024
|
806.00p
|
806.00p
|
770.00p
|
774.00p
|
81,268
|
|
25/12/2024
|
806.00p
|
806.00p
|
770.00p
|
774.00p
|
81,268
|
|
24/12/2024
|
806.00p
|
806.00p
|
770.00p
|
774.00p
|
81,268
|
|
23/12/2024
|
747.00p
|
779.00p
|
747.00p
|
768.00p
|
172,065
|
|
20/12/2024
|
813.00p
|
813.00p
|
760.45p
|
772.00p
|
509,675
|
|
19/12/2024
|
803.00p
|
803.00p
|
769.00p
|
780.00p
|
504,710
|
|
18/12/2024
|
804.00p
|
810.99p
|
796.00p
|
796.00p
|
153,420
|
|
17/12/2024
|
809.00p
|
820.00p
|
798.00p
|
801.00p
|
179,027
|
|
16/12/2024
|
854.00p
|
854.00p
|
800.00p
|
811.00p
|
178,297
|
|
13/12/2024
|
800.00p
|
833.00p
|
800.00p
|
813.00p
|
670,898
|
|
12/12/2024
|
810.00p
|
849.00p
|
810.00p
|
828.00p
|
1,371,113
|
|
11/12/2024
|
820.00p
|
884.00p
|
811.73p
|
839.00p
|
795,578
|
|
10/12/2024
|
780.00p
|
815.00p
|
780.00p
|
803.00p
|
243,522
|
|
09/12/2024
|
820.00p
|
837.00p
|
806.00p
|
813.00p
|
291,046
|
|
06/12/2024
|
803.00p
|
821.00p
|
800.00p
|
814.00p
|
176,776
|
|
05/12/2024
|
795.00p
|
816.00p
|
795.00p
|
803.00p
|
135,210
|
|
04/12/2024
|
795.00p
|
813.00p
|
763.00p
|
805.00p
|
527,911
|
|
03/12/2024
|
779.00p
|
779.00p
|
757.00p
|
763.00p
|
503,543
|
|
02/12/2024
|
770.00p
|
782.00p
|
767.00p
|
769.00p
|
440,816
|
|
29/11/2024
|
816.00p
|
816.00p
|
771.00p
|
778.00p
|
300,371
|
|
28/11/2024
|
798.00p
|
798.00p
|
767.00p
|
778.00p
|
560,894
|
|
27/11/2024
|
822.00p
|
830.70p
|
767.00p
|
769.00p
|
741,507
|
|
26/11/2024
|
864.00p
|
864.00p
|
817.00p
|
817.00p
|
247,078
|
|
25/11/2024
|
865.00p
|
865.00p
|
826.30p
|
827.00p
|
417,345
|
|
22/11/2024
|
819.00p
|
831.00p
|
809.00p
|
820.00p
|
517,020
|
|
21/11/2024
|
805.00p
|
821.00p
|
780.25p
|
820.00p
|
195,255
|
|
20/11/2024
|
873.00p
|
873.00p
|
808.00p
|
814.00p
|
260,272
|
|
19/11/2024
|
826.00p
|
841.75p
|
821.00p
|
832.00p
|
364,767
|
|
18/11/2024
|
851.00p
|
865.00p
|
829.00p
|
830.00p
|
292,139
|
|
15/11/2024
|
870.00p
|
898.00p
|
849.00p
|
876.00p
|
451,592
|
|
14/11/2024
|
870.00p
|
899.00p
|
870.00p
|
876.00p
|
236,663
|
|
13/11/2024
|
875.00p
|
895.00p
|
870.00p
|
887.00p
|
481,676
|
|
12/11/2024
|
806.00p
|
886.00p
|
806.00p
|
877.00p
|
393,329
|
|
11/11/2024
|
840.00p
|
861.00p
|
809.00p
|
844.00p
|
276,695
|
|
08/11/2024
|
833.00p
|
833.00p
|
789.00p
|
795.00p
|
438,883
|
|
07/11/2024
|
757.00p
|
796.00p
|
754.00p
|
796.00p
|
404,575
|
|
06/11/2024
|
748.00p
|
773.00p
|
747.00p
|
769.00p
|
359,464
|
|
05/11/2024
|
780.00p
|
780.00p
|
741.00p
|
741.00p
|
232,060
|
|
04/11/2024
|
735.00p
|
755.00p
|
732.39p
|
744.00p
|
242,786
|
|
01/11/2024
|
777.00p
|
777.00p
|
740.00p
|
743.00p
|
454,096
|
|
31/10/2024
|
750.00p
|
791.00p
|
726.00p
|
747.00p
|
1,766,986
|
|
30/10/2024
|
854.00p
|
869.00p
|
837.00p
|
855.00p
|
390,827
|
|
29/10/2024
|
844.00p
|
880.00p
|
841.00p
|
866.00p
|
410,382
|
|
28/10/2024
|
841.00p
|
843.00p
|
828.00p
|
839.00p
|
317,181
|
|
25/10/2024
|
792.00p
|
832.00p
|
792.00p
|
829.00p
|
646,371
|
|
24/10/2024
|
803.00p
|
829.00p
|
800.00p
|
796.00p
|
244,403
|
|
23/10/2024
|
830.00p
|
830.00p
|
794.00p
|
796.00p
|
306,110
|
|
22/10/2024
|
808.00p
|
830.00p
|
807.00p
|
812.00p
|
245,096
|
|
21/10/2024
|
805.00p
|
837.99p
|
805.00p
|
814.00p
|
284,503
|
|
18/10/2024
|
852.00p
|
852.00p
|
819.00p
|
829.00p
|
107,567
|
|
17/10/2024
|
820.00p
|
844.00p
|
820.00p
|
827.00p
|
229,243
|
|
16/10/2024
|
815.00p
|
830.00p
|
810.00p
|
830.00p
|
204,432
|
|
15/10/2024
|
830.00p
|
830.00p
|
804.00p
|
811.00p
|
93,905
|
|
14/10/2024
|
805.00p
|
825.00p
|
805.00p
|
819.00p
|
213,410
|
|
11/10/2024
|
830.00p
|
830.00p
|
810.00p
|
810.00p
|
156,478
|
|
10/10/2024
|
825.00p
|
831.00p
|
800.00p
|
821.00p
|
319,483
|
|
09/10/2024
|
822.00p
|
837.00p
|
816.80p
|
825.00p
|
324,647
|
|
08/10/2024
|
860.00p
|
860.00p
|
816.00p
|
819.00p
|
195,238
|
|
07/10/2024
|
865.00p
|
870.00p
|
830.00p
|
838.00p
|
234,511
|
|
04/10/2024
|
867.00p
|
867.00p
|
841.00p
|
863.00p
|
136,676
|
|
03/10/2024
|
842.00p
|
860.00p
|
834.00p
|
839.00p
|
106,052
|
|
02/10/2024
|
863.00p
|
877.00p
|
858.00p
|
871.00p
|
123,784
|
|
01/10/2024
|
917.00p
|
917.00p
|
863.00p
|
863.00p
|
158,941
|
|
30/09/2024
|
883.00p
|
916.00p
|
883.00p
|
883.00p
|
265,541
|
|
27/09/2024
|
893.00p
|
915.00p
|
889.00p
|
915.00p
|
160,577
|
|
26/09/2024
|
855.00p
|
918.00p
|
855.00p
|
888.00p
|
333,180
|
|
25/09/2024
|
887.00p
|
887.00p
|
872.00p
|
874.00p
|
72,537
|
|
24/09/2024
|
855.00p
|
885.16p
|
855.00p
|
877.00p
|
117,208
|
|
23/09/2024
|
885.00p
|
896.00p
|
860.00p
|
874.00p
|
189,712
|
|
20/09/2024
|
905.00p
|
913.00p
|
884.00p
|
886.00p
|
417,628
|
|
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
|