Kainos Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 836.00 | 848.00 | 810.00 | 813.00 | 799.86 | 1,355,378 |
| 2026-05-05 | 823.00 | 853.00 | 810.00 | 827.50 | 814.12 | 904,687 |
| 2026-05-01 | 842.00 | 842.00 | 822.50 | 830.00 | 816.58 | 326,394 |
| 2026-04-30 | 817.00 | 837.00 | 812.65 | 831.50 | 818.06 | 446,929 |
| 2026-04-29 | 826.50 | 846.50 | 820.00 | 827.50 | 814.12 | 439,975 |
| 2026-04-28 | 843.00 | 848.00 | 826.50 | 839.00 | 825.44 | 219,475 |
| 2026-04-27 | 840.00 | 851.50 | 826.06 | 843.00 | 829.37 | 411,712 |
| 2026-04-24 | 872.00 | 872.00 | 821.50 | 836.50 | 822.98 | 344,312 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.1980 GBP |
| 2025-11-20 | 0.0980 GBP |
| 2025-10-02 | 0.1910 GBP |
| 2024-11-21 | 0.0930 GBP |
| 2024-10-03 | 0.1910 GBP |
| 2023-11-23 | 0.0820 GBP |
| 2023-09-28 | 0.1610 GBP |
| 2022-11-24 | 0.0780 GBP |
| 2022-10-06 | 0.1510 GBP |
| 2021-11-25 | 0.0710 GBP |
| 2021-09-30 | 0.1510 GBP |
| 2020-11-26 | 0.0640 GBP |
| 2020-08-06 | 0.0670 GBP |
| 2019-11-28 | 0.0350 GBP |
| 2019-09-26 | 0.0650 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.