Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
57,328.53 +706.73 (+1.25%) CMC Crypto 200
1,193.51 -15.18 (-1.26%)
Kainos Group plc (KNOS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1,082.00 | 1,090.00 | 1,070.00 | 1,072.00 | 1,072.00 | 237,694 |
| 04 Jul 2024 | 1,102.00 | 1,106.00 | 1,056.00 | 1,070.00 | 1,070.00 | 112,718 |
| 03 Jul 2024 | 1,078.00 | 1,082.00 | 1,054.00 | 1,080.00 | 1,080.00 | 164,006 |
| 02 Jul 2024 | 1,038.00 | 1,062.00 | 1,028.00 | 1,056.00 | 1,056.00 | 716,562 |
| 01 Jul 2024 | 1,064.00 | 1,078.00 | 1,040.00 | 1,040.00 | 1,040.00 | 125,822 |
| 28 Jun 2024 | 1,052.00 | 1,076.00 | 1,047.17 | 1,058.00 | 1,058.00 | 111,112 |
| 27 Jun 2024 | 1,048.00 | 1,062.00 | 1,040.00 | 1,062.00 | 1,062.00 | 111,336 |
| 26 Jun 2024 | 1,060.00 | 1,082.00 | 1,006.00 | 1,060.00 | 1,060.00 | 191,999 |
| 25 Jun 2024 | 1,074.00 | 1,092.00 | 1,058.00 | 1,068.00 | 1,068.00 | 93,066 |
| 24 Jun 2024 | 1,060.00 | 1,104.00 | 1,060.00 | 1,086.00 | 1,086.00 | 189,664 |
| 21 Jun 2024 | 1,112.00 | 1,124.00 | 1,096.00 | 1,098.00 | 1,098.00 | 746,236 |
| 20 Jun 2024 | 1,082.00 | 1,118.00 | 1,078.00 | 1,110.00 | 1,110.00 | 216,380 |
| 19 Jun 2024 | 1,110.00 | 1,112.00 | 1,088.00 | 1,088.00 | 1,088.00 | 102,379 |
| 18 Jun 2024 | 1,070.00 | 1,108.00 | 1,070.00 | 1,100.00 | 1,100.00 | 363,519 |
| 17 Jun 2024 | 1,072.00 | 1,110.00 | 1,072.00 | 1,092.00 | 1,092.00 | 478,673 |
| 14 Jun 2024 | 1,102.00 | 1,116.00 | 1,073.21 | 1,094.00 | 1,094.00 | 259,705 |
| 13 Jun 2024 | 1,146.00 | 1,148.00 | 1,108.00 | 1,110.00 | 1,110.00 | 208,688 |
| 12 Jun 2024 | 1,144.00 | 1,156.00 | 1,122.00 | 1,142.00 | 1,142.00 | 191,996 |
| 11 Jun 2024 | 1,150.00 | 1,184.00 | 1,140.00 | 1,140.00 | 1,140.00 | 88,122 |
| 10 Jun 2024 | 1,188.00 | 1,206.00 | 1,168.00 | 1,178.00 | 1,178.00 | 132,883 |
| 07 Jun 2024 | 1,190.00 | 1,196.00 | 1,142.00 | 1,196.00 | 1,196.00 | 201,380 |
| 06 Jun 2024 | 1,176.00 | 1,198.00 | 1,174.00 | 1,184.00 | 1,184.00 | 162,785 |
| 05 Jun 2024 | 1,142.00 | 1,188.00 | 1,142.00 | 1,180.00 | 1,180.00 | 133,526 |
| 04 Jun 2024 | 1,180.00 | 1,182.00 | 1,150.00 | 1,162.00 | 1,162.00 | 118,518 |
| 03 Jun 2024 | 1,150.00 | 1,186.00 | 1,150.00 | 1,176.00 | 1,176.00 | 141,952 |
| 31 May 2024 | 1,164.00 | 1,172.00 | 1,138.00 | 1,152.00 | 1,152.00 | 345,724 |
| 30 May 2024 | 1,154.00 | 1,178.00 | 1,141.42 | 1,160.00 | 1,160.00 | 374,391 |
| 29 May 2024 | 1,180.00 | 1,198.00 | 1,156.00 | 1,156.00 | 1,156.00 | 163,326 |
| 28 May 2024 | 1,204.00 | 1,222.00 | 1,174.00 | 1,182.00 | 1,182.00 | 427,811 |
| 24 May 2024 | 1,230.00 | 1,244.32 | 1,212.00 | 1,218.00 | 1,218.00 | 378,860 |
| 23 May 2024 | 1,232.00 | 1,258.00 | 1,206.00 | 1,250.00 | 1,250.00 | 156,867 |
| 22 May 2024 | 1,234.00 | 1,264.00 | 1,216.00 | 1,220.00 | 1,220.00 | 443,257 |
| 21 May 2024 | 1,236.00 | 1,288.00 | 1,220.00 | 1,270.00 | 1,270.00 | 378,081 |
| 20 May 2024 | 1,062.00 | 1,266.00 | 1,048.00 | 1,246.00 | 1,246.00 | 671,341 |
| 17 May 2024 | 1,072.00 | 1,098.00 | 1,042.00 | 1,062.00 | 1,062.00 | 349,563 |
| 16 May 2024 | 1,024.00 | 1,080.00 | 1,014.00 | 1,080.00 | 1,080.00 | 234,443 |
| 15 May 2024 | 1,018.00 | 1,070.00 | 1,018.00 | 1,052.00 | 1,052.00 | 407,069 |
| 14 May 2024 | 1,014.00 | 1,044.00 | 1,014.00 | 1,044.00 | 1,044.00 | 146,447 |
| 13 May 2024 | 1,010.00 | 1,030.00 | 1,002.00 | 1,018.00 | 1,018.00 | 108,437 |
| 10 May 2024 | 1,000.00 | 1,030.00 | 985.00 | 1,030.00 | 1,030.00 | 277,084 |
| 09 May 2024 | 990.00 | 1,006.00 | 990.00 | 996.00 | 996.00 | 167,964 |
| 08 May 2024 | 993.00 | 1,004.00 | 988.00 | 992.00 | 992.00 | 129,609 |
| 07 May 2024 | 1,000.00 | 1,002.00 | 989.00 | 997.00 | 997.00 | 148,163 |
| 03 May 2024 | 980.00 | 1,006.00 | 980.00 | 993.00 | 993.00 | 131,573 |
| 02 May 2024 | 973.00 | 999.00 | 968.00 | 999.00 | 999.00 | 781,667 |
| 01 May 2024 | 971.00 | 985.00 | 972.00 | 973.00 | 973.00 | 225,195 |
| 30 Apr 2024 | 976.00 | 992.00 | 965.00 | 981.00 | 981.00 | 251,261 |
| 29 Apr 2024 | 946.00 | 972.00 | 935.00 | 972.00 | 972.00 | 233,141 |
| 26 Apr 2024 | 929.00 | 959.00 | 929.00 | 950.00 | 950.00 | 201,692 |
| 25 Apr 2024 | 934.00 | 949.00 | 926.00 | 929.00 | 929.00 | 325,533 |
| 24 Apr 2024 | 944.00 | 950.00 | 936.00 | 941.00 | 941.00 | 182,614 |
| 23 Apr 2024 | 932.00 | 948.00 | 929.36 | 940.00 | 940.00 | 160,895 |
| 22 Apr 2024 | 930.00 | 936.00 | 919.50 | 931.00 | 931.00 | 238,467 |
| 19 Apr 2024 | 919.00 | 919.00 | 902.00 | 914.00 | 914.00 | 180,733 |
| 18 Apr 2024 | 929.00 | 935.00 | 905.00 | 914.00 | 914.00 | 402,924 |
| 17 Apr 2024 | 979.00 | 987.00 | 924.00 | 924.00 | 924.00 | 527,360 |
| 16 Apr 2024 | 1,002.00 | 1,020.00 | 987.00 | 987.00 | 987.00 | 696,693 |
| 15 Apr 2024 | 960.00 | 1,024.00 | 960.00 | 1,014.00 | 1,014.00 | 995,502 |
| 12 Apr 2024 | 1,006.00 | 1,008.00 | 961.00 | 963.00 | 963.00 | 315,269 |
| 11 Apr 2024 | 1,014.00 | 1,024.00 | 991.00 | 998.00 | 998.00 | 396,774 |
| 10 Apr 2024 | 984.00 | 1,014.00 | 976.00 | 1,006.00 | 1,006.00 | 2,606,632 |
| 09 Apr 2024 | 970.00 | 986.00 | 970.00 | 977.00 | 977.00 | 660,329 |
| 08 Apr 2024 | 979.00 | 988.00 | 972.00 | 982.00 | 982.00 | 388,264 |
| 05 Apr 2024 | 978.00 | 988.00 | 971.00 | 982.00 | 982.00 | 513,480 |
| 04 Apr 2024 | 988.00 | 998.00 | 973.00 | 997.00 | 997.00 | 264,338 |
| 03 Apr 2024 | 992.00 | 996.00 | 972.40 | 986.00 | 986.00 | 466,378 |
| 02 Apr 2024 | 970.00 | 1,006.00 | 964.00 | 994.00 | 994.00 | 874,147 |
| 28 Mar 2024 | 979.00 | 986.50 | 965.50 | 965.50 | 965.50 | 981,896 |
| 27 Mar 2024 | 988.00 | 988.00 | 973.50 | 980.00 | 980.00 | 948,462 |
| 26 Mar 2024 | 966.00 | 1,007.00 | 965.49 | 981.50 | 981.50 | 1,346,320 |
| 25 Mar 2024 | 976.00 | 993.00 | 967.50 | 973.00 | 973.00 | 373,518 |
| 22 Mar 2024 | 991.50 | 1,005.00 | 981.30 | 984.50 | 984.50 | 494,938 |
| 21 Mar 2024 | 1,031.00 | 1,031.00 | 994.00 | 1,002.00 | 1,002.00 | 305,489 |
| 20 Mar 2024 | 1,012.00 | 1,018.99 | 989.00 | 999.50 | 999.50 | 283,372 |
| 19 Mar 2024 | 1,030.00 | 1,041.00 | 1,014.00 | 1,015.00 | 1,015.00 | 434,089 |
| 18 Mar 2024 | 1,046.00 | 1,068.00 | 1,028.00 | 1,037.00 | 1,037.00 | 121,121 |
| 15 Mar 2024 | 1,077.00 | 1,078.00 | 1,036.00 | 1,039.00 | 1,039.00 | 204,122 |
| 14 Mar 2024 | 1,060.00 | 1,075.00 | 1,048.00 | 1,071.00 | 1,071.00 | 399,135 |
| 13 Mar 2024 | 1,052.00 | 1,071.00 | 1,049.00 | 1,049.00 | 1,049.00 | 324,254 |
| 12 Mar 2024 | 1,076.00 | 1,077.00 | 1,056.00 | 1,066.00 | 1,066.00 | 89,007 |
| 11 Mar 2024 | 1,073.00 | 1,095.00 | 1,058.00 | 1,071.00 | 1,071.00 | 80,822 |
| 08 Mar 2024 | 1,077.00 | 1,090.00 | 1,067.00 | 1,071.00 | 1,071.00 | 132,202 |
| 07 Mar 2024 | 1,092.00 | 1,099.00 | 1,080.00 | 1,090.00 | 1,090.00 | 123,955 |
| 06 Mar 2024 | 1,055.00 | 1,105.77 | 1,055.00 | 1,096.00 | 1,096.00 | 320,983 |
| 05 Mar 2024 | 1,091.00 | 1,091.00 | 1,055.00 | 1,072.00 | 1,072.00 | 159,956 |
| 04 Mar 2024 | 1,077.00 | 1,107.00 | 1,057.00 | 1,067.00 | 1,067.00 | 116,406 |
| 01 Mar 2024 | 1,117.00 | 1,117.00 | 1,082.00 | 1,086.00 | 1,086.00 | 137,404 |
| 29 Feb 2024 | 1,110.00 | 1,127.00 | 1,103.00 | 1,103.00 | 1,103.00 | 255,529 |
| 28 Feb 2024 | 1,128.00 | 1,138.00 | 1,106.00 | 1,114.00 | 1,114.00 | 394,196 |
| 27 Feb 2024 | 1,100.00 | 1,126.00 | 1,085.00 | 1,125.00 | 1,125.00 | 2,432,890 |
| 26 Feb 2024 | 1,100.00 | 1,122.00 | 1,097.00 | 1,112.00 | 1,112.00 | 512,151 |
| 23 Feb 2024 | 1,079.00 | 1,124.00 | 1,079.00 | 1,101.00 | 1,101.00 | 2,625,441 |
| 22 Feb 2024 | 1,062.00 | 1,110.00 | 1,040.42 | 1,101.00 | 1,101.00 | 297,960 |
| 21 Feb 2024 | 1,076.00 | 1,128.00 | 1,056.00 | 1,059.00 | 1,059.00 | 822,930 |
| 20 Feb 2024 | 1,131.00 | 1,131.00 | 1,079.90 | 1,084.00 | 1,084.00 | 76,964 |
| 19 Feb 2024 | 1,109.00 | 1,123.20 | 1,079.00 | 1,120.00 | 1,120.00 | 1,475,676 |
| 16 Feb 2024 | 1,128.00 | 1,128.00 | 1,098.00 | 1,111.00 | 1,111.00 | 234,995 |
| 15 Feb 2024 | 1,118.00 | 1,131.00 | 1,101.00 | 1,102.00 | 1,102.00 | 177,346 |
| 14 Feb 2024 | 1,102.00 | 1,116.00 | 1,101.70 | 1,109.00 | 1,109.00 | 1,088,635 |
| 13 Feb 2024 | 1,116.00 | 1,121.00 | 1,087.00 | 1,101.00 | 1,101.00 | 160,256 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.