Kainos Group
(KNOS)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
16/05/2025
|
824.00p
|
830.70p
|
812.00p
|
813.50p
|
181,730
|
|
15/05/2025
|
799.00p
|
830.41p
|
799.00p
|
819.50p
|
304,100
|
|
14/05/2025
|
820.00p
|
820.00p
|
795.50p
|
815.00p
|
170,930
|
|
13/05/2025
|
808.00p
|
815.00p
|
792.00p
|
808.50p
|
539,752
|
|
12/05/2025
|
806.00p
|
829.00p
|
801.50p
|
813.00p
|
336,787
|
|
09/05/2025
|
790.00p
|
806.00p
|
790.00p
|
804.00p
|
135,159
|
|
08/05/2025
|
767.50p
|
793.00p
|
761.90p
|
792.50p
|
211,011
|
|
07/05/2025
|
739.00p
|
772.00p
|
739.00p
|
758.00p
|
361,522
|
|
06/05/2025
|
780.00p
|
780.00p
|
745.00p
|
750.00p
|
323,802
|
|
05/05/2025
|
714.50p
|
767.42p
|
714.50p
|
755.50p
|
204,393
|
|
02/05/2025
|
714.50p
|
767.42p
|
714.50p
|
755.50p
|
204,393
|
|
01/05/2025
|
728.50p
|
755.50p
|
728.00p
|
749.00p
|
89,289
|
|
30/04/2025
|
731.50p
|
741.83p
|
719.50p
|
731.50p
|
656,719
|
|
29/04/2025
|
719.00p
|
730.50p
|
716.99p
|
728.00p
|
314,700
|
|
28/04/2025
|
707.00p
|
726.50p
|
705.25p
|
714.00p
|
635,656
|
|
25/04/2025
|
718.00p
|
722.00p
|
700.50p
|
700.50p
|
629,387
|
|
24/04/2025
|
704.00p
|
714.50p
|
690.00p
|
707.00p
|
220,911
|
|
23/04/2025
|
715.00p
|
727.00p
|
709.50p
|
711.50p
|
305,709
|
|
22/04/2025
|
690.00p
|
709.00p
|
685.00p
|
702.00p
|
478,718
|
|
21/04/2025
|
703.00p
|
707.50p
|
695.00p
|
702.50p
|
143,294
|
|
18/04/2025
|
703.00p
|
707.50p
|
695.00p
|
702.50p
|
143,294
|
|
17/04/2025
|
703.00p
|
707.50p
|
695.00p
|
702.50p
|
143,294
|
|
16/04/2025
|
695.00p
|
704.00p
|
679.50p
|
702.00p
|
145,625
|
|
15/04/2025
|
679.50p
|
706.50p
|
677.50p
|
698.50p
|
480,661
|
|
14/04/2025
|
689.50p
|
710.00p
|
654.50p
|
676.50p
|
786,383
|
|
11/04/2025
|
641.50p
|
647.50p
|
620.50p
|
635.50p
|
453,145
|
|
10/04/2025
|
651.00p
|
665.69p
|
630.50p
|
637.00p
|
329,302
|
|
09/04/2025
|
610.00p
|
625.50p
|
594.00p
|
597.00p
|
379,252
|
|
08/04/2025
|
608.00p
|
630.50p
|
599.00p
|
629.50p
|
386,899
|
|
07/04/2025
|
605.00p
|
635.50p
|
580.00p
|
592.50p
|
542,671
|
|
04/04/2025
|
683.50p
|
683.50p
|
599.50p
|
620.00p
|
260,427
|
|
03/04/2025
|
689.00p
|
689.00p
|
643.86p
|
652.00p
|
719,127
|
|
02/04/2025
|
690.00p
|
690.00p
|
653.50p
|
660.00p
|
510,477
|
|
01/04/2025
|
680.00p
|
686.50p
|
659.50p
|
669.00p
|
230,368
|
|
31/03/2025
|
682.00p
|
695.00p
|
664.00p
|
664.00p
|
194,240
|
|
28/03/2025
|
676.00p
|
704.00p
|
676.00p
|
692.00p
|
199,671
|
|
27/03/2025
|
696.00p
|
705.00p
|
688.80p
|
695.00p
|
192,158
|
|
26/03/2025
|
700.00p
|
728.00p
|
700.00p
|
701.00p
|
145,821
|
|
25/03/2025
|
725.00p
|
734.00p
|
715.00p
|
720.00p
|
156,689
|
|
24/03/2025
|
710.00p
|
729.00p
|
702.00p
|
717.00p
|
383,400
|
|
21/03/2025
|
714.00p
|
719.00p
|
706.53p
|
708.00p
|
519,890
|
|
20/03/2025
|
732.00p
|
743.00p
|
716.00p
|
716.00p
|
240,413
|
|
19/03/2025
|
726.00p
|
746.00p
|
726.00p
|
737.00p
|
132,294
|
|
18/03/2025
|
730.00p
|
747.68p
|
706.00p
|
726.00p
|
228,868
|
|
17/03/2025
|
720.00p
|
727.00p
|
703.00p
|
704.00p
|
155,594
|
|
14/03/2025
|
690.00p
|
723.00p
|
682.00p
|
720.00p
|
203,557
|
|
13/03/2025
|
686.00p
|
694.00p
|
677.00p
|
688.00p
|
369,153
|
|
12/03/2025
|
675.00p
|
692.00p
|
675.00p
|
684.00p
|
258,874
|
|
11/03/2025
|
693.00p
|
703.00p
|
672.00p
|
674.00p
|
282,785
|
|
10/03/2025
|
695.00p
|
737.00p
|
682.00p
|
697.00p
|
512,357
|
|
07/03/2025
|
719.00p
|
733.00p
|
704.00p
|
730.00p
|
266,565
|
|
06/03/2025
|
710.00p
|
733.00p
|
696.00p
|
721.00p
|
213,084
|
|
05/03/2025
|
675.00p
|
701.00p
|
673.00p
|
699.00p
|
893,660
|
|
04/03/2025
|
693.00p
|
702.00p
|
666.00p
|
673.00p
|
543,681
|
|
03/03/2025
|
696.00p
|
712.00p
|
696.00p
|
699.00p
|
334,143
|
|
28/02/2025
|
751.00p
|
751.00p
|
696.00p
|
697.00p
|
755,877
|
|
27/02/2025
|
740.00p
|
755.00p
|
711.00p
|
716.00p
|
292,494
|
|
26/02/2025
|
740.00p
|
777.00p
|
740.00p
|
749.00p
|
645,315
|
|
25/02/2025
|
794.00p
|
794.00p
|
753.00p
|
765.00p
|
232,803
|
|
24/02/2025
|
749.00p
|
762.00p
|
744.32p
|
762.00p
|
145,671
|
|
21/02/2025
|
740.00p
|
770.00p
|
740.00p
|
749.00p
|
147,004
|
|
20/02/2025
|
792.00p
|
819.92p
|
742.00p
|
753.00p
|
486,953
|
|
19/02/2025
|
792.00p
|
799.00p
|
783.00p
|
791.00p
|
184,798
|
|
18/02/2025
|
780.00p
|
796.80p
|
780.00p
|
790.00p
|
141,199
|
|
17/02/2025
|
790.00p
|
806.00p
|
785.00p
|
798.00p
|
121,139
|
|
14/02/2025
|
775.00p
|
801.00p
|
775.00p
|
794.00p
|
203,480
|
|
13/02/2025
|
816.00p
|
816.00p
|
779.00p
|
788.00p
|
163,413
|
|
12/02/2025
|
779.00p
|
794.00p
|
777.00p
|
778.00p
|
180,879
|
|
11/02/2025
|
770.00p
|
798.00p
|
770.00p
|
786.00p
|
135,868
|
|
10/02/2025
|
822.00p
|
822.00p
|
777.00p
|
790.00p
|
129,053
|
|
07/02/2025
|
796.00p
|
819.00p
|
781.00p
|
781.00p
|
178,378
|
|
06/02/2025
|
793.00p
|
823.00p
|
783.00p
|
799.00p
|
152,043
|
|
05/02/2025
|
804.00p
|
806.00p
|
790.00p
|
799.00p
|
328,638
|
|
04/02/2025
|
806.00p
|
808.00p
|
787.00p
|
796.00p
|
322,549
|
|
03/02/2025
|
805.00p
|
810.00p
|
779.00p
|
801.00p
|
469,352
|
|
31/01/2025
|
821.00p
|
826.00p
|
810.00p
|
818.00p
|
671,874
|
|
30/01/2025
|
812.00p
|
830.00p
|
786.00p
|
815.00p
|
209,882
|
|
29/01/2025
|
820.00p
|
830.00p
|
796.00p
|
809.00p
|
277,108
|
|
28/01/2025
|
766.00p
|
819.00p
|
766.00p
|
819.00p
|
161,174
|
|
27/01/2025
|
787.00p
|
801.00p
|
773.00p
|
794.00p
|
116,442
|
|
24/01/2025
|
744.00p
|
805.00p
|
744.00p
|
805.00p
|
198,446
|
|
23/01/2025
|
791.00p
|
810.00p
|
766.00p
|
766.00p
|
316,653
|
|
22/01/2025
|
844.00p
|
844.00p
|
793.00p
|
793.00p
|
359,438
|
|
21/01/2025
|
787.00p
|
818.00p
|
787.00p
|
811.00p
|
237,760
|
|
20/01/2025
|
807.00p
|
817.00p
|
785.00p
|
790.00p
|
240,320
|
|
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
|