Singapore markets open in 5 hours 3 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,342.01 -1,395.58 (-2.34%) CMC Crypto 200
1,220.90 -40.28 (-3.19%)
Kainos Group plc (KNOSL.XC)
Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:27PM BST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 1,068.00 | 1,084.00 | 1,064.00 | 1,066.00 | 1,066.00 | 20,009 |
| 03 Jul 2024 | 1,066.00 | 1,068.00 | 1,054.00 | 1,068.00 | 1,068.00 | 41,249 |
| 02 Jul 2024 | 1,034.00 | 1,060.00 | 1,034.00 | 1,056.00 | 1,056.00 | 14,396 |
| 01 Jul 2024 | 1,067.00 | 1,070.00 | 1,040.00 | 1,044.00 | 1,044.00 | 17,810 |
| 28 Jun 2024 | 1,060.00 | 1,064.00 | 1,049.00 | 1,062.00 | 1,062.00 | 6,565 |
| 27 Jun 2024 | 1,048.00 | 1,060.00 | 1,042.00 | 1,052.00 | 1,052.00 | 9,750 |
| 26 Jun 2024 | 1,050.00 | 1,076.00 | 1,046.00 | 1,054.00 | 1,054.00 | 30,647 |
| 25 Jun 2024 | 1,080.00 | 1,082.00 | 1,058.00 | 1,066.00 | 1,066.00 | 20,873 |
| 24 Jun 2024 | 1,078.00 | 1,098.00 | 1,078.00 | 1,092.00 | 1,092.00 | 7,798 |
| 21 Jun 2024 | 1,120.00 | 1,120.00 | 1,096.00 | 1,106.00 | 1,106.00 | 30,493 |
| 20 Jun 2024 | 1,088.00 | 1,116.00 | 1,088.00 | 1,116.00 | 1,116.00 | 46,578 |
| 19 Jun 2024 | 1,104.00 | 1,104.00 | 1,088.00 | 1,088.00 | 1,088.00 | 9,290 |
| 18 Jun 2024 | 1,094.00 | 1,101.00 | 1,092.00 | 1,099.00 | 1,099.00 | 3,857 |
| 17 Jun 2024 | 1,096.00 | 1,100.00 | 1,070.00 | 1,096.00 | 1,096.00 | 17,471 |
| 14 Jun 2024 | 1,110.00 | 1,112.00 | 1,074.00 | 1,094.00 | 1,094.00 | 12,065 |
| 13 Jun 2024 | 1,136.00 | 1,140.00 | 1,108.00 | 1,108.00 | 1,108.00 | 17,479 |
| 12 Jun 2024 | 1,140.00 | 1,154.00 | 1,132.00 | 1,146.00 | 1,146.00 | 24,953 |
| 11 Jun 2024 | 1,178.00 | 1,184.00 | 1,144.00 | 1,146.00 | 1,146.00 | 6,380 |
| 10 Jun 2024 | 1,192.00 | 1,204.00 | 1,176.00 | 1,178.00 | 1,178.00 | 5,912 |
| 07 Jun 2024 | 1,172.00 | 1,192.00 | 1,172.00 | 1,188.00 | 1,188.00 | 6,161 |
| 06 Jun 2024 | 1,188.00 | 1,197.00 | 1,178.00 | 1,184.00 | 1,184.00 | 53,840 |
| 05 Jun 2024 | 1,153.00 | 1,188.00 | 1,153.00 | 1,188.00 | 1,188.00 | 24,513 |
| 04 Jun 2024 | 1,176.00 | 1,176.00 | 1,150.00 | 1,170.00 | 1,170.00 | 44,112 |
| 03 Jun 2024 | 1,162.00 | 1,184.00 | 1,150.00 | 1,176.00 | 1,176.00 | 35,974 |
| 31 May 2024 | 1,162.00 | 1,174.00 | 1,138.00 | 1,148.00 | 1,148.00 | 13,417 |
| 30 May 2024 | 1,156.00 | 1,174.00 | 1,146.00 | 1,160.00 | 1,160.00 | 22,598 |
| 29 May 2024 | 1,186.00 | 1,196.00 | 1,158.00 | 1,160.00 | 1,160.00 | 22,633 |
| 28 May 2024 | 1,206.00 | 1,222.00 | 1,176.00 | 1,196.00 | 1,196.00 | 51,671 |
| 24 May 2024 | 1,231.00 | 1,240.00 | 1,213.00 | 1,232.00 | 1,232.00 | 24,441 |
| 23 May 2024 | 1,224.00 | 1,258.00 | 1,221.00 | 1,254.00 | 1,254.00 | 28,059 |
| 22 May 2024 | 1,242.00 | 1,266.00 | 1,220.00 | 1,224.00 | 1,224.00 | 36,348 |
| 21 May 2024 | 1,236.00 | 1,288.00 | 1,222.00 | 1,258.00 | 1,258.00 | 41,336 |
| 20 May 2024 | 1,064.00 | 1,266.00 | 1,064.00 | 1,246.00 | 1,246.00 | 48,445 |
| 17 May 2024 | 1,080.00 | 1,087.00 | 1,060.00 | 1,062.00 | 1,062.00 | 39,891 |
| 16 May 2024 | 1,050.00 | 1,078.00 | 1,050.00 | 1,078.00 | 1,078.00 | 61,114 |
| 15 May 2024 | 1,046.00 | 1,070.00 | 1,038.00 | 1,060.00 | 1,060.00 | 60,761 |
| 14 May 2024 | 1,018.00 | 1,038.00 | 1,018.00 | 1,032.00 | 1,032.00 | 23,053 |
| 13 May 2024 | 1,022.00 | 1,022.00 | 1,002.00 | 1,016.00 | 1,016.00 | 12,759 |
| 10 May 2024 | 1,002.00 | 1,028.00 | 986.00 | 1,024.00 | 1,024.00 | 28,409 |
| 09 May 2024 | 997.00 | 1,006.00 | 994.00 | 1,002.00 | 1,002.00 | 24,850 |
| 08 May 2024 | 996.00 | 1,003.00 | 988.00 | 995.00 | 995.00 | 18,621 |
| 07 May 2024 | 999.00 | 1,002.00 | 989.00 | 991.00 | 991.00 | 20,484 |
| 03 May 2024 | 998.00 | 1,004.00 | 985.00 | 990.00 | 990.00 | 20,913 |
| 02 May 2024 | 969.50 | 990.00 | 968.00 | 987.00 | 987.00 | 24,554 |
| 01 May 2024 | 978.00 | 987.00 | 975.00 | 982.00 | 982.00 | 16,602 |
| 30 Apr 2024 | 971.00 | 992.00 | 968.00 | 977.00 | 977.00 | 30,567 |
| 29 Apr 2024 | 947.00 | 966.00 | 945.00 | 958.00 | 958.00 | 22,020 |
| 26 Apr 2024 | 937.00 | 959.00 | 935.50 | 949.00 | 949.00 | 79,449 |
| 25 Apr 2024 | 941.00 | 946.00 | 925.00 | 936.00 | 936.00 | 56,378 |
| 24 Apr 2024 | 942.50 | 948.00 | 936.50 | 940.00 | 940.00 | 44,598 |
| 23 Apr 2024 | 933.00 | 947.00 | 933.00 | 943.00 | 943.00 | 16,295 |
| 22 Apr 2024 | 921.50 | 936.00 | 918.00 | 936.00 | 936.00 | 13,808 |
| 19 Apr 2024 | 914.00 | 917.00 | 902.00 | 908.00 | 908.00 | 22,943 |
| 18 Apr 2024 | 930.00 | 934.00 | 906.00 | 911.00 | 911.00 | 39,277 |
| 17 Apr 2024 | 977.00 | 987.00 | 934.00 | 939.00 | 939.00 | 66,709 |
| 16 Apr 2024 | 997.00 | 1,018.00 | 991.00 | 996.00 | 996.00 | 61,651 |
| 15 Apr 2024 | 964.00 | 1,022.00 | 964.00 | 1,012.00 | 1,012.00 | 129,169 |
| 12 Apr 2024 | 1,002.00 | 1,008.00 | 961.00 | 966.00 | 966.00 | 34,390 |
| 11 Apr 2024 | 1,014.00 | 1,023.00 | 991.00 | 995.00 | 995.00 | 29,111 |
| 10 Apr 2024 | 986.00 | 1,008.00 | 978.00 | 1,000.00 | 1,000.00 | 45,329 |
| 09 Apr 2024 | 980.00 | 987.00 | 973.00 | 973.50 | 973.50 | 50,916 |
| 08 Apr 2024 | 982.50 | 988.00 | 974.00 | 981.00 | 981.00 | 19,943 |
| 05 Apr 2024 | 981.00 | 987.00 | 971.00 | 983.00 | 983.00 | 16,851 |
| 04 Apr 2024 | 993.00 | 995.00 | 974.00 | 989.00 | 989.00 | 27,922 |
| 03 Apr 2024 | 989.00 | 1,000.00 | 977.00 | 986.00 | 986.00 | 47,388 |
| 02 Apr 2024 | 976.00 | 1,004.00 | 964.00 | 995.00 | 995.00 | 106,991 |
| 28 Mar 2024 | 980.00 | 984.50 | 967.00 | 970.25 | 970.25 | 39,410 |
| 27 Mar 2024 | 982.50 | 985.00 | 973.50 | 982.50 | 982.50 | 21,023 |
| 26 Mar 2024 | 967.50 | 989.25 | 967.50 | 976.25 | 976.25 | 138,178 |
| 25 Mar 2024 | 976.50 | 983.50 | 968.00 | 972.50 | 972.50 | 114,014 |
| 22 Mar 2024 | 1,000.00 | 1,003.00 | 980.25 | 989.00 | 989.00 | 52,510 |
| 21 Mar 2024 | 1,012.00 | 1,012.00 | 997.50 | 1,003.00 | 1,003.00 | 40,602 |
| 20 Mar 2024 | 1,015.00 | 1,017.00 | 989.00 | 994.00 | 994.00 | 24,352 |
| 19 Mar 2024 | 1,030.00 | 1,041.00 | 1,015.00 | 1,019.00 | 1,019.00 | 20,522 |
| 18 Mar 2024 | 1,035.00 | 1,046.00 | 1,029.00 | 1,040.00 | 1,040.00 | 14,087 |
| 15 Mar 2024 | 1,075.00 | 1,075.00 | 1,036.00 | 1,037.00 | 1,037.00 | 9,721 |
| 14 Mar 2024 | 1,058.00 | 1,075.00 | 1,048.00 | 1,072.00 | 1,072.00 | 71,202 |
| 13 Mar 2024 | 1,060.00 | 1,067.00 | 1,049.00 | 1,054.00 | 1,054.00 | 23,591 |
| 12 Mar 2024 | 1,073.00 | 1,077.00 | 1,057.00 | 1,067.00 | 1,067.00 | 15,063 |
| 11 Mar 2024 | 1,073.00 | 1,080.00 | 1,066.00 | 1,073.00 | 1,073.00 | 8,922 |
| 08 Mar 2024 | 1,082.00 | 1,083.00 | 1,067.00 | 1,078.00 | 1,078.00 | 21,823 |
| 07 Mar 2024 | 1,092.00 | 1,094.00 | 1,080.00 | 1,088.00 | 1,088.00 | 15,825 |
| 06 Mar 2024 | 1,068.00 | 1,098.00 | 1,066.00 | 1,095.00 | 1,095.00 | 18,412 |
| 05 Mar 2024 | 1,073.00 | 1,086.00 | 1,057.00 | 1,069.00 | 1,069.00 | 21,923 |
| 04 Mar 2024 | 1,089.00 | 1,089.00 | 1,067.00 | 1,069.00 | 1,069.00 | 11,274 |
| 01 Mar 2024 | 1,106.00 | 1,113.00 | 1,083.00 | 1,089.50 | 1,089.50 | 24,303 |
| 29 Feb 2024 | 1,127.00 | 1,127.00 | 1,110.00 | 1,112.00 | 1,112.00 | 10,241 |
| 28 Feb 2024 | 1,128.00 | 1,136.00 | 1,106.00 | 1,122.00 | 1,122.00 | 8,885 |
| 27 Feb 2024 | 1,113.50 | 1,125.00 | 1,087.00 | 1,124.00 | 1,124.00 | 11,698 |
| 26 Feb 2024 | 1,101.00 | 1,122.00 | 1,098.00 | 1,119.00 | 1,119.00 | 12,032 |
| 23 Feb 2024 | 1,100.00 | 1,109.00 | 1,081.00 | 1,103.00 | 1,103.00 | 9,908 |
| 22 Feb 2024 | 1,075.00 | 1,109.00 | 1,066.00 | 1,099.00 | 1,099.00 | 10,926 |
| 21 Feb 2024 | 1,128.00 | 1,128.00 | 1,056.00 | 1,060.00 | 1,060.00 | 20,343 |
| 20 Feb 2024 | 1,114.00 | 1,116.00 | 1,080.00 | 1,090.50 | 1,090.50 | 15,450 |
| 19 Feb 2024 | 1,111.00 | 1,126.00 | 1,105.00 | 1,120.00 | 1,120.00 | 5,792 |
| 16 Feb 2024 | 1,116.00 | 1,118.00 | 1,098.00 | 1,115.50 | 1,115.50 | 82,114 |
| 15 Feb 2024 | 1,119.00 | 1,119.00 | 1,100.00 | 1,101.00 | 1,101.00 | 10,027 |
| 14 Feb 2024 | 1,102.00 | 1,116.00 | 1,102.00 | 1,105.00 | 1,105.00 | 17,245 |
| 13 Feb 2024 | 1,116.00 | 1,118.50 | 1,087.00 | 1,099.00 | 1,099.00 | 50,553 |
| 12 Feb 2024 | 1,122.00 | 1,139.00 | 1,113.00 | 1,116.00 | 1,116.00 | 20,398 |
| *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.