Comparing Back to the side-by-side chart ↗
Kainos Group PLC (KNOS.L) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +3.4% vs the 50-day and +38.4% vs the 200-day average, 5.6% below the 52-week high and +87.2% off the 52-week low; a golden cross printed 49 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: Kainos Group PLC trades 3.4% above its 50-day and 38.4% above its 200-day moving average. (as of 2026-10-30)
Kainos provides digital services, Workday deployment support, and a set of Workday add-on products sold as software, working across the UK, Ireland, North America and Central Europe. Its Digital Services arm builds custom platforms for clients, its Workday Services arm helps organisations roll out Workday's finance, HR and planning tools, and its Workday Products arm sells testing, auditing, data-privacy and compliance software that runs on top of Workday.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the KNOS.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1289.00 | 1304.00 | 1275.26 | 1284.00 | -0.23% | 131,705 |
| 2026-10-29 | 1330.00 | 1334.00 | 1287.00 | 1287.00 | -2.05% | 162,501 |
| 2026-10-28 | 1307.00 | 1326.00 | 1290.00 | 1314.00 | -0.45% | 341,101 |
| 2026-10-27 | 1360.00 | 1360.00 | 1316.00 | 1320.00 | -1.57% | 191,808 |
| 2026-10-26 | 1270.00 | 1356.00 | 1270.00 | 1341.00 | +1.82% | 531,756 |
| 2026-10-23 | 1310.00 | 1318.00 | 1280.36 | 1317.00 | +0.23% | 200,549 |
| 2026-10-22 | 1324.00 | 1324.00 | 1290.00 | 1314.00 | -0.68% | 136,815 |
| 2026-10-21 | 1295.00 | 1323.00 | 1283.35 | 1323.00 | +2.80% | 234,833 |
| 2026-10-20 | 1324.00 | 1324.00 | 1259.00 | 1287.00 | +0.23% | 302,801 |
| 2026-10-19 | 1272.00 | 1289.00 | 1264.00 | 1284.00 | +0.94% | 131,435 |
| 2026-10-16 | 1283.00 | 1310.69 | 1263.00 | 1272.00 | -1.17% | 239,897 |
| 2026-10-15 | 1235.00 | 1298.00 | 1235.00 | 1287.00 | +2.06% | 336,977 |
| 2026-10-14 | 1277.00 | 1289.00 | 1248.00 | 1261.00 | -1.18% | 258,702 |
| 2026-10-13 | 1259.00 | 1285.00 | 1223.00 | 1276.00 | +2.57% | 330,279 |
| 2026-10-12 | 1234.00 | 1251.00 | 1222.00 | 1244.00 | +0.57% | 244,905 |
| 2026-10-09 | 1215.00 | 1253.50 | 1215.00 | 1237.00 | +0.32% | 207,803 |
| 2026-10-08 | 1196.00 | 1248.00 | 1196.00 | 1233.00 | +0.98% | 1,110,007 |
| 2026-10-07 | 1213.00 | 1241.00 | 1210.00 | 1221.00 | -1.37% | 380,361 |
| 2026-10-06 | 1205.00 | 1244.00 | 1203.00 | 1238.00 | +2.82% | 111,206 |
| 2026-10-05 | 1176.00 | 1214.00 | 1176.00 | 1204.00 | +0.33% | 497,437 |
| 2026-10-02 | 1186.00 | 1238.00 | 1186.00 | 1200.00 | -0.91% | 489,270 |
| 2026-10-01 | 1184.00 | 1246.00 | 1179.00 | 1211.00 | -1.14% | 603,818 |
| 2026-09-30 | 1180.00 | 1241.00 | 1180.00 | 1225.00 | -0.16% | 373,723 |
| 2026-09-29 | 1250.00 | 1261.00 | 1215.00 | 1227.00 | -0.89% | 171,910 |
| 2026-09-28 | 1233.00 | 1249.00 | 1215.00 | 1238.00 | -0.08% | 149,695 |
| 2026-09-25 | 1224.00 | 1241.00 | 1218.00 | 1239.00 | +1.23% | 154,748 |
| 2026-09-24 | 1245.00 | 1255.00 | 1223.00 | 1224.00 | -1.92% | 235,756 |
| 2026-09-23 | 1285.00 | 1285.00 | 1234.00 | 1248.00 | +0.40% | 145,542 |
| 2026-09-22 | 1231.00 | 1267.00 | 1231.00 | 1243.00 | -0.56% | 494,917 |
| 2026-09-21 | 1238.00 | 1269.00 | 1221.00 | 1250.00 | +2.04% | 300,208 |
| 2026-09-18 | 1221.00 | 1245.00 | 1214.00 | 1225.00 | +0.74% | 811,546 |
| 2026-09-17 | 1186.00 | 1219.00 | 1177.00 | 1216.00 | +2.53% | 200,747 |
| 2026-09-16 | 1148.00 | 1190.00 | 1148.00 | 1186.00 | +0.17% | 219,270 |
| 2026-09-15 | 1195.00 | 1208.00 | 1174.00 | 1184.00 | -0.84% | 511,350 |
| 2026-09-14 | 1199.00 | 1228.00 | 1183.00 | 1194.00 | +0.67% | 463,519 |
| 2026-09-11 | 1172.00 | 1190.00 | 1163.71 | 1186.00 | +1.02% | 208,476 |
| 2026-09-10 | 1197.00 | 1202.40 | 1168.00 | 1174.00 | -1.34% | 348,772 |
| 2026-09-09 | 1208.00 | 1256.00 | 1166.00 | 1190.00 | +0.08% | 301,775 |
| 2026-09-08 | 1185.00 | 1240.00 | 1185.00 | 1189.00 | -3.33% | 295,812 |
| 2026-09-07 | 1240.00 | 1250.00 | 1229.00 | 1230.00 | -1.05% | 114,431 |
| 2026-09-04 | 1248.00 | 1263.00 | 1238.00 | 1243.00 | +0.24% | 414,420 |
| 2026-09-03 | 1220.00 | 1256.00 | 1216.00 | 1240.00 | +2.06% | 393,962 |
| 2026-09-02 | 1229.00 | 1236.00 | 1199.00 | 1215.00 | -2.17% | 261,090 |
| 2026-09-01 | 1235.00 | 1249.09 | 1205.00 | 1242.00 | -0.40% | 225,284 |
| 2026-08-28 | 1232.00 | 1259.00 | 1231.87 | 1247.00 | +0.97% | 570,861 |
| 2026-08-27 | 1217.00 | 1249.00 | 1209.00 | 1235.00 | +1.56% | 270,385 |
| 2026-08-26 | 1228.00 | 1238.00 | 1214.00 | 1216.00 | -1.14% | 886,887 |
| 2026-08-25 | 1254.00 | 1282.00 | 1225.59 | 1230.00 | -1.91% | 459,829 |
| 2026-08-24 | 1258.00 | 1277.00 | 1251.00 | 1254.00 | -3.09% | 628,416 |
| 2026-08-21 | 1265.00 | 1294.00 | 1253.47 | 1294.00 | +2.21% | 1,096,921 |
| 2026-08-20 | 1205.00 | 1267.00 | 1193.00 | 1266.00 | +4.37% | 2,562,152 |
| 2026-08-19 | 1187.00 | 1239.00 | 1171.00 | 1213.00 | +2.28% | 1,411,460 |
| 2026-08-18 | 1121.00 | 1200.00 | 1093.60 | 1186.00 | +21.95% | 1,346,940 |
| 2026-08-17 | 970.50 | 979.00 | 947.50 | 972.50 | +0.26% | 159,500 |
| 2026-08-14 | 908.50 | 970.00 | 900.00 | 970.00 | +6.24% | 717,368 |
| 2026-08-13 | 944.50 | 944.50 | 908.50 | 913.00 | -0.54% | 122,293 |
| 2026-08-12 | 932.50 | 945.50 | 908.50 | 918.00 | -0.97% | 210,957 |
| 2026-08-11 | 948.00 | 948.00 | 909.00 | 927.00 | -0.27% | 221,574 |
| 2026-08-10 | 948.00 | 948.00 | 924.15 | 929.50 | -0.43% | 140,766 |
| 2026-08-07 | 859.50 | 933.50 | 859.50 | 933.50 | +3.21% | 275,317 |
| 2026-08-06 | 926.50 | 926.50 | 891.50 | 904.50 | +1.23% | 125,317 |
| 2026-08-05 | 910.00 | 919.50 | 869.00 | 893.50 | +0.00% | 429,196 |
| 2026-08-04 | 910.00 | 910.00 | 882.00 | 893.50 | -0.56% | 135,809 |
| 2026-08-03 | 876.50 | 906.50 | 864.41 | 898.50 | +2.04% | 120,235 |
| 2026-07-31 | 910.00 | 910.00 | 876.50 | 880.50 | -2.00% | 265,704 |
| 2026-07-30 | 910.50 | 933.00 | 881.00 | 898.50 | -3.34% | 169,343 |
| 2026-07-29 | 906.00 | 933.00 | 897.00 | 929.50 | +3.16% | 1,297,670 |
| 2026-07-28 | 852.00 | 901.00 | 849.50 | 901.00 | +6.12% | 1,218,749 |
| 2026-07-27 | 824.50 | 853.50 | 818.00 | 849.00 | +3.54% | 330,630 |
| 2026-07-24 | 780.00 | 825.50 | 780.00 | 820.00 | +2.18% | 261,186 |
| 2026-07-23 | 805.00 | 825.02 | 795.00 | 802.50 | -2.13% | 139,797 |
| 2026-07-22 | 825.50 | 834.00 | 816.33 | 820.00 | -1.56% | 421,232 |
| 2026-07-21 | 830.50 | 837.50 | 814.85 | 833.00 | +0.30% | 306,465 |
| 2026-07-20 | 814.50 | 839.87 | 805.50 | 830.50 | +1.84% | 188,814 |
| 2026-07-17 | 831.00 | 839.00 | 806.50 | 815.50 | -1.75% | 144,936 |
| 2026-07-16 | 833.50 | 833.50 | 798.50 | 830.00 | +2.79% | 231,338 |
| 2026-07-15 | 778.00 | 814.50 | 761.26 | 807.50 | +3.33% | 227,500 |
| 2026-07-14 | 779.00 | 789.00 | 751.00 | 781.50 | -0.70% | 219,867 |
| 2026-07-13 | 772.50 | 787.00 | 759.50 | 787.00 | +2.01% | 152,004 |
| 2026-07-10 | 746.50 | 778.00 | 746.50 | 771.50 | +0.39% | 297,250 |
| 2026-07-09 | 751.00 | 768.50 | 734.00 | 768.50 | +3.02% | 266,550 |
| 2026-07-08 | 769.50 | 793.50 | 743.50 | 746.00 | -4.05% | 579,053 |
| 2026-07-07 | 765.50 | 794.00 | 749.00 | 777.50 | -0.64% | 291,999 |
| 2026-07-06 | 741.00 | 792.00 | 741.00 | 782.50 | +0.19% | 553,176 |
| 2026-07-03 | 806.00 | 806.00 | 778.50 | 781.00 | -2.62% | 167,171 |
| 2026-07-02 | 827.00 | 827.00 | 802.00 | 802.00 | -2.08% | 313,338 |
| 2026-07-01 | 770.00 | 826.00 | 761.00 | 819.00 | +6.78% | 463,159 |
| 2026-06-30 | 785.00 | 791.50 | 766.00 | 767.00 | -2.11% | 394,796 |
| 2026-06-29 | 770.00 | 805.00 | 768.50 | 783.50 | +1.82% | 688,183 |
| 2026-06-26 | 754.00 | 772.50 | 736.00 | 769.50 | +0.59% | 188,275 |
| 2026-06-25 | 818.00 | 818.00 | 762.00 | 765.00 | -1.92% | 352,363 |
| 2026-06-24 | 768.00 | 796.99 | 766.50 | 780.00 | -0.89% | 301,458 |
| 2026-06-23 | 784.00 | 799.00 | 773.00 | 787.00 | +1.48% | 501,783 |
| 2026-06-22 | 793.50 | 801.32 | 769.50 | 775.50 | -2.02% | 288,737 |
| 2026-06-19 | 795.00 | 798.50 | 783.50 | 791.50 | +0.19% | 388,546 |
| 2026-06-18 | 822.50 | 841.50 | 769.00 | 790.00 | -5.16% | 211,602 |
| 2026-06-17 | 855.00 | 855.00 | 821.00 | 833.00 | +1.40% | 249,930 |
| 2026-06-16 | 831.50 | 840.00 | 814.25 | 821.50 | +0.12% | 235,999 |
| 2026-06-15 | 869.00 | 869.00 | 806.50 | 820.50 | -0.18% | 201,742 |
| 2026-06-12 | 829.50 | 833.50 | 802.50 | 822.00 | +0.80% | 214,260 |
| 2026-06-11 | 810.00 | 832.50 | 808.00 | 815.50 | -1.69% | 233,351 |
| 2026-06-10 | 844.50 | 870.00 | 816.00 | 829.50 | +0.42% | 225,655 |
| 2026-06-09 | 851.00 | 852.50 | 826.00 | 826.00 | -2.71% | 373,667 |
| 2026-06-08 | 821.00 | 860.00 | 821.00 | 849.00 | -0.06% | 163,167 |
| 2026-06-05 | 900.00 | 900.00 | 849.50 | 849.50 | -3.25% | 150,720 |
| 2026-06-04 | 876.50 | 896.50 | 858.30 | 878.00 | +2.75% | 152,098 |
| 2026-06-03 | 921.00 | 921.00 | 854.50 | 854.50 | -2.34% | 270,603 |
| 2026-06-02 | 914.50 | 946.50 | 870.00 | 875.00 | -3.53% | 385,660 |
| 2026-06-01 | 865.00 | 907.00 | 862.59 | 907.00 | +4.07% | 468,398 |
| 2026-05-29 | 869.00 | 875.50 | 845.07 | 871.50 | +2.23% | 613,785 |
| 2026-05-28 | 800.50 | 869.00 | 800.50 | 852.50 | +1.19% | 502,721 |
| 2026-05-27 | 850.00 | 866.00 | 841.50 | 842.50 | -2.32% | 357,937 |
| 2026-05-26 | 880.50 | 895.24 | 855.50 | 862.50 | -2.04% | 220,615 |
| 2026-05-22 | 854.50 | 886.50 | 848.91 | 880.50 | +4.08% | 204,408 |
| 2026-05-21 | 828.50 | 852.50 | 819.50 | 846.00 | +1.93% | 363,854 |
| 2026-05-20 | 832.00 | 859.12 | 794.50 | 830.00 | -1.89% | 604,207 |
| 2026-05-19 | 859.00 | 892.50 | 832.50 | 846.00 | +3.17% | 548,991 |
| 2026-05-18 | 824.00 | 838.50 | 772.00 | 820.00 | +0.68% | 507,416 |
| 2026-05-15 | 822.50 | 822.50 | 778.00 | 814.50 | +3.49% | 368,985 |
| 2026-05-14 | 768.00 | 788.50 | 768.00 | 787.00 | +2.67% | 259,058 |
| 2026-05-13 | 780.00 | 794.50 | 761.50 | 766.50 | -2.29% | 359,347 |
| 2026-05-12 | 798.00 | 804.00 | 768.50 | 784.50 | -3.21% | 426,139 |
| 2026-05-11 | 848.50 | 848.50 | 804.00 | 810.50 | -0.31% | 346,634 |
| 2026-05-08 | 812.00 | 832.50 | 805.50 | 813.00 | -1.75% | 363,250 |
| 2026-05-07 | 851.50 | 851.50 | 810.50 | 827.50 | +1.78% | 781,496 |
| 2026-05-06 | 836.00 | 848.00 | 810.00 | 813.00 | -1.75% | 1,355,378 |
| 2026-05-05 | 823.00 | 853.00 | 810.00 | 827.50 | -0.30% | 904,687 |
| 2026-05-01 | 842.00 | 842.00 | 822.50 | 830.00 | -0.18% | 326,394 |
| 2026-04-30 | 817.00 | 837.00 | 812.65 | 831.50 | +0.48% | 446,929 |
| 2026-04-29 | 826.50 | 846.50 | 820.00 | 827.50 | -1.37% | 439,975 |
| 2026-04-28 | 843.00 | 848.00 | 826.50 | 839.00 | -0.47% | 219,475 |
| 2026-04-27 | 840.00 | 851.50 | 826.06 | 843.00 | +0.78% | 411,712 |
| 2026-04-24 | 872.00 | 872.00 | 821.50 | 836.50 | +0.30% | 344,312 |
| 2026-04-23 | 849.50 | 874.50 | 829.50 | 834.00 | -5.76% | 435,630 |
| 2026-04-22 | 908.00 | 913.50 | 878.48 | 885.00 | -3.12% | 956,395 |
| 2026-04-21 | 883.50 | 913.50 | 874.25 | 913.50 | +4.34% | 350,910 |
| 2026-04-20 | 908.50 | 908.50 | 856.00 | 875.50 | -0.28% | 403,311 |
| 2026-04-17 | 818.50 | 879.00 | 818.50 | 878.00 | +3.11% | 967,017 |
| 2026-04-16 | 825.50 | 856.50 | 822.50 | 851.50 | +3.27% | 315,533 |
| 2026-04-15 | 803.00 | 825.00 | 803.00 | 824.50 | +2.30% | 265,247 |
| 2026-04-14 | 775.00 | 807.50 | 767.75 | 806.00 | +5.02% | 257,433 |
| 2026-04-13 | 737.50 | 772.00 | 737.50 | 767.50 | +1.86% | 393,212 |
| 2026-04-10 | 750.00 | 774.00 | 746.50 | 753.50 | +0.40% | 481,422 |
| 2026-04-09 | 814.50 | 814.50 | 741.00 | 750.50 | -3.91% | 818,470 |
| 2026-04-08 | 770.00 | 800.00 | 770.00 | 781.00 | +1.96% | 220,872 |
| 2026-04-07 | 727.00 | 779.00 | 727.00 | 766.00 | +0.72% | 566,556 |
| 2026-04-02 | 760.00 | 765.00 | 732.08 | 760.50 | +1.13% | 375,303 |
| 2026-04-01 | 760.00 | 760.00 | 717.00 | 752.00 | +3.01% | 416,305 |
| 2026-03-31 | 696.50 | 733.00 | 696.50 | 730.00 | +2.96% | 635,781 |
| 2026-03-30 | 688.00 | 712.50 | 688.00 | 709.00 | +0.71% | 286,173 |
| 2026-03-27 | 736.00 | 736.00 | 699.50 | 704.00 | -0.64% | 280,015 |
| 2026-03-26 | 709.00 | 720.50 | 694.50 | 708.50 | -0.42% | 322,302 |
| 2026-03-25 | 718.50 | 732.50 | 704.00 | 711.50 | +0.64% | 272,627 |
| 2026-03-24 | 705.00 | 736.00 | 705.00 | 707.00 | -3.48% | 349,393 |
| 2026-03-23 | 726.00 | 759.50 | 709.50 | 732.50 | +0.83% | 415,983 |
| 2026-03-20 | 788.00 | 788.00 | 726.50 | 726.50 | -3.58% | 1,767,703 |
| 2026-03-19 | 738.50 | 757.00 | 734.50 | 753.50 | +1.28% | 208,204 |
| 2026-03-18 | 732.50 | 763.50 | 732.50 | 744.00 | -0.73% | 279,112 |
| 2026-03-17 | 780.50 | 780.50 | 740.00 | 749.50 | -1.12% | 355,437 |
| 2026-03-16 | 792.00 | 792.00 | 752.90 | 758.00 | -3.56% | 206,825 |
| 2026-03-13 | 770.00 | 793.00 | 757.50 | 786.00 | +3.01% | 327,383 |
| 2026-03-12 | 766.50 | 785.50 | 760.50 | 763.00 | -1.04% | 224,015 |
| 2026-03-11 | 758.50 | 796.00 | 758.50 | 771.00 | -2.90% | 244,310 |
| 2026-03-10 | 824.50 | 824.50 | 783.00 | 794.00 | -0.38% | 554,496 |
| 2026-03-09 | 800.00 | 806.00 | 792.50 | 797.00 | -2.33% | 479,099 |
| 2026-03-06 | 780.00 | 816.00 | 780.00 | 816.00 | +4.95% | 788,850 |
| 2026-03-05 | 764.50 | 803.00 | 750.00 | 777.50 | +3.39% | 427,551 |
| 2026-03-04 | 744.00 | 760.50 | 738.00 | 752.00 | +2.31% | 297,207 |
| 2026-03-03 | 775.50 | 775.50 | 720.00 | 735.00 | -1.21% | 194,350 |
| 2026-03-02 | 758.00 | 767.00 | 730.00 | 744.00 | -1.46% | 244,860 |
| 2026-02-27 | 762.50 | 770.50 | 749.50 | 755.00 | -0.92% | 383,176 |
| 2026-02-26 | 710.00 | 770.50 | 702.00 | 762.00 | +8.16% | 438,085 |
| 2026-02-25 | 700.00 | 708.00 | 686.00 | 704.50 | +0.86% | 441,068 |
| 2026-02-24 | 722.00 | 722.00 | 688.00 | 698.50 | -0.64% | 432,649 |
| 2026-02-23 | 725.00 | 733.00 | 696.82 | 703.00 | -1.88% | 307,776 |
| 2026-02-20 | 732.00 | 732.00 | 708.00 | 716.50 | +0.63% | 386,696 |
| 2026-02-19 | 700.00 | 730.00 | 700.00 | 712.00 | -1.18% | 350,768 |
| 2026-02-18 | 720.00 | 721.50 | 698.50 | 720.50 | +1.34% | 480,035 |
| 2026-02-17 | 720.00 | 720.00 | 691.51 | 711.00 | +1.50% | 418,493 |
| 2026-02-16 | 723.50 | 734.50 | 700.00 | 700.50 | -1.62% | 394,480 |
| 2026-02-13 | 702.00 | 719.50 | 696.10 | 712.00 | +1.79% | 1,328,526 |
| 2026-02-12 | 733.00 | 735.00 | 699.00 | 699.50 | -3.65% | 1,423,128 |
| 2026-02-11 | 752.00 | 769.00 | 722.50 | 726.00 | -5.53% | 1,043,997 |
| 2026-02-10 | 747.00 | 786.75 | 737.25 | 768.50 | +2.67% | 835,513 |
| 2026-02-09 | 793.00 | 793.00 | 741.50 | 748.50 | -2.79% | 717,596 |
| 2026-02-06 | 800.00 | 800.00 | 738.02 | 770.00 | -0.26% | 694,157 |
| 2026-02-05 | 836.00 | 836.00 | 772.00 | 772.00 | -3.86% | 1,280,938 |
| 2026-02-04 | 837.50 | 855.50 | 792.00 | 803.00 | -4.29% | 1,532,925 |
| 2026-02-03 | 918.50 | 919.00 | 838.50 | 839.00 | -8.51% | 447,322 |
| 2026-02-02 | 896.00 | 925.00 | 892.50 | 917.00 | +1.89% | 396,446 |
| 2026-01-30 | 901.50 | 919.00 | 899.00 | 900.00 | -0.17% | 377,954 |
| 2026-01-29 | 900.00 | 935.50 | 899.00 | 901.50 | -2.22% | 246,135 |
| 2026-01-28 | 950.00 | 950.00 | 914.00 | 922.00 | +0.27% | 322,183 |
| 2026-01-27 | 980.00 | 980.00 | 919.50 | 919.50 | -3.41% | 285,132 |
| 2026-01-26 | 980.00 | 980.00 | 938.50 | 952.00 | +1.01% | 418,768 |
| 2026-01-23 | 930.00 | 959.00 | 930.00 | 942.50 | -1.15% | 269,588 |
| 2026-01-22 | 940.00 | 960.00 | 922.00 | 953.50 | +4.15% | 1,117,961 |
| 2026-01-21 | 980.00 | 980.00 | 915.50 | 915.50 | -3.28% | 353,452 |
| 2026-01-20 | 965.00 | 980.00 | 933.50 | 946.50 | -2.52% | 247,710 |
| 2026-01-19 | 990.50 | 1009.00 | 971.00 | 971.00 | -2.90% | 249,815 |
| 2026-01-16 | 1013.00 | 1021.00 | 1000.00 | 1000.00 | -1.19% | 261,105 |
| 2026-01-15 | 1005.00 | 1018.50 | 995.50 | 1012.00 | +1.25% | 670,185 |
| 2026-01-14 | 1011.00 | 1015.00 | 988.50 | 999.50 | -1.53% | 312,453 |
| 2026-01-13 | 1020.00 | 1020.00 | 1005.00 | 1015.00 | +0.50% | 136,260 |
| 2026-01-12 | 1001.00 | 1039.80 | 1001.00 | 1010.00 | -1.17% | 136,109 |
| 2026-01-09 | 1001.00 | 1028.00 | 1001.00 | 1022.00 | -0.20% | 64,014 |
| 2026-01-08 | 1028.00 | 1032.00 | 1002.00 | 1024.00 | +1.49% | 128,524 |
| 2026-01-07 | 1000.00 | 1017.00 | 996.50 | 1009.00 | +1.15% | 107,062 |
| 2026-01-06 | 997.00 | 1001.00 | 984.50 | 997.50 | +0.05% | 176,327 |
| 2026-01-05 | 994.50 | 1009.00 | 984.50 | 997.00 | +0.45% | 265,397 |
| 2026-01-02 | 1027.00 | 1027.00 | 988.00 | 992.50 | -1.15% | 644,494 |
| 2025-12-31 | 1039.00 | 1039.00 | 997.50 | 1004.00 | -0.89% | 51,297 |
| 2025-12-30 | 969.50 | 1018.40 | 969.50 | 1013.00 | +0.50% | 46,003 |
| 2025-12-29 | 1001.00 | 1019.00 | 1001.00 | 1008.00 | -0.59% | 132,889 |
| 2025-12-24 | 1001.00 | 1016.00 | 1001.00 | 1014.00 | +0.10% | 40,138 |
| 2025-12-23 | 1017.00 | 1025.00 | 1003.00 | 1013.00 | -0.78% | 137,027 |
| 2025-12-22 | 1050.00 | 1050.00 | 1017.00 | 1021.00 | -1.54% | 150,119 |
| 2025-12-19 | 1035.00 | 1050.00 | 1028.00 | 1037.00 | -1.14% | 397,796 |
| 2025-12-18 | 1023.00 | 1058.00 | 1023.00 | 1049.00 | -0.29% | 175,128 |
| 2025-12-17 | 1040.00 | 1073.00 | 1029.00 | 1052.00 | -0.85% | 917,726 |
| 2025-12-16 | 1065.00 | 1100.20 | 1042.00 | 1061.00 | -0.47% | 150,341 |
| 2025-12-15 | 1060.00 | 1081.00 | 1060.00 | 1066.00 | +0.57% | 260,880 |
| 2025-12-12 | 1060.00 | 1085.00 | 1055.00 | 1060.00 | -2.03% | 261,855 |
| 2025-12-11 | 1060.00 | 1102.00 | 1060.00 | 1082.00 | -1.46% | 517,953 |
| 2025-12-10 | 1139.00 | 1170.00 | 1098.00 | 1098.00 | -7.73% | 397,316 |
| 2025-12-09 | 1164.00 | 1190.00 | 1147.00 | 1190.00 | +3.03% | 731,098 |
| 2025-12-08 | 1122.00 | 1174.00 | 1100.00 | 1155.00 | +6.65% | 695,470 |
| 2025-12-05 | 1100.00 | 1100.00 | 1067.00 | 1083.00 | -0.55% | 428,320 |
| 2025-12-04 | 1071.00 | 1094.00 | 1067.00 | 1089.00 | +1.59% | 289,799 |
| 2025-12-03 | 1050.00 | 1072.00 | 1050.00 | 1072.00 | +1.52% | 387,930 |
| 2025-12-02 | 1045.00 | 1057.00 | 1023.00 | 1056.00 | +1.05% | 709,866 |
| 2025-12-01 | 1059.00 | 1059.00 | 1026.00 | 1045.00 | +0.19% | 434,384 |
| 2025-11-28 | 1063.00 | 1063.00 | 1022.00 | 1043.00 | +1.46% | 732,233 |
| 2025-11-27 | 1021.00 | 1028.08 | 1000.00 | 1028.00 | +2.39% | 193,087 |
| 2025-11-26 | 1000.00 | 1022.00 | 993.75 | 1004.00 | -1.08% | 437,457 |
| 2025-11-25 | 1013.00 | 1020.00 | 1005.00 | 1015.00 | +0.20% | 666,922 |
| 2025-11-24 | 995.00 | 1021.00 | 995.00 | 1013.00 | +2.22% | 387,428 |
| 2025-11-21 | 982.50 | 1003.00 | 976.00 | 991.00 | +0.00% | 558,124 |
| 2025-11-20 | 994.00 | 995.00 | 973.50 | 991.00 | +0.41% | 655,974 |
| 2025-11-19 | 966.50 | 1003.00 | 966.00 | 987.00 | +2.17% | 1,265,274 |
| 2025-11-18 | 969.50 | 976.00 | 941.00 | 966.00 | -0.87% | 623,532 |
| 2025-11-17 | 990.00 | 990.00 | 967.99 | 974.50 | +0.00% | 511,762 |
| 2025-11-14 | 970.50 | 990.00 | 935.22 | 974.50 | +0.05% | 491,801 |
| 2025-11-13 | 983.00 | 985.50 | 970.50 | 974.00 | +0.00% | 283,386 |
| 2025-11-12 | 937.00 | 983.00 | 937.00 | 974.00 | +3.89% | 374,315 |
| 2025-11-11 | 986.00 | 986.00 | 937.50 | 937.50 | +0.70% | 299,321 |
| 2025-11-10 | 920.50 | 977.50 | 884.50 | 931.00 | +0.43% | 660,158 |
| 2025-11-07 | 924.00 | 954.50 | 919.00 | 927.00 | -0.43% | 176,958 |
| 2025-11-06 | 950.00 | 958.00 | 926.50 | 931.00 | -1.59% | 212,067 |
| 2025-11-05 | 936.00 | 954.15 | 935.50 | 946.00 | +0.21% | 252,745 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+8.23%). Worst month: Feb (-9.65%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Kainos Group PLC's (KNOS.L) latest close?
1284.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is KNOS.L's 52-week high and low?
1360.00 high and 686.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Kainos Group PLC's strongest and weakest month historically?
Historically, KNOS.L's strongest calendar month has been Aug (average +8.23%) and its weakest Feb (average -9.65%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1032 daily bars in the Closelook data lake.
What is the current Closelooknet signal on KNOS.L?
Uptrend stack intact: Trades +3.4% vs the 50-day and +38.4% vs the 200-day average, 5.6% below the 52-week high and +87.2% off the 52-week low; a golden cross printed 49 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is KNOS.L above its 50-day and 200-day moving averages?
Kainos Group PLC trades 3.4% above its 50-day and 38.4% above its 200-day moving average (0.5% above its 20-day). As of 2026-10-30.