TipRanks
Kainos Group PLC (DE:1KG)
FRANKFURT:1KG
Germany Market
1KG
Kainos Group plc
RESEARCH TOOLSreports

Kainos Group plc (1KG) Historical Prices

4 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 29, 2026
14.30
14.30
14.30
14.30
14.30
0.00%
0
0.00
Sep 28, 2026
14.30
14.30
14.30
14.30
14.30
+2.88%
0
0.00
Sep 25, 2026
13.90
13.90
13.90
13.90
13.90
-2.11%
0
0.00
Sep 24, 2026
14.20
14.20
14.20
14.20
14.20
-2.07%
0
0.00
Sep 23, 2026
14.50
14.50
14.50
14.50
14.50
+5.84%
0
0.00
Sep 22, 2026
13.70
13.70
13.70
13.70
13.70
-6.80%
0
0.00
Sep 21, 2026
13.60
14.70
13.60
14.70
14.70
+4.26%
658
4.16
Sep 18, 2026
14.10
14.10
14.10
14.10
14.10
+1.44%
0
0.00
Sep 17, 2026
13.90
13.90
13.90
13.90
13.90
+1.46%
0
0.00
Sep 16, 2026
13.70
13.70
13.70
13.70
13.70
-2.14%
0
0.00
Sep 15, 2026
14.00
14.00
14.00
14.00
14.00
-4.76%
0
0.00
Sep 14, 2026
13.80
14.70
13.80
14.70
14.70
+8.09%
281
1.83
Sep 11, 2026
13.60
13.60
13.60
13.60
13.60
0.00%
0
0.00
Sep 10, 2026
13.30
13.60
13.30
13.60
13.60
-1.45%
0
0.00
Sep 09, 2026
13.20
13.80
13.20
13.80
13.80
-2.82%
1,359
10.27
Sep 08, 2026
14.20
14.20
14.20
14.20
14.20
-0.70%
0
0.00
Sep 07, 2026
14.30
14.30
14.30
14.30
14.30
-2.05%
0
0.00
Sep 04, 2026
14.60
14.60
14.60
14.60
14.60
+2.82%
0
0.00
Sep 03, 2026
13.30
14.20
13.30
14.20
14.20
+1.43%
2,020
20.15
Sep 02, 2026
14.10
14.10
14.00
14.00
14.00
-2.78%
0
0.00
Sep 01, 2026
14.30
14.40
14.30
14.40
14.40
+3.60%
0
0.00
Aug 31, 2026
13.90
13.90
13.90
13.90
13.90
+1.46%
0
0.00
Aug 28, 2026
13.70
13.70
13.70
13.70
13.70
-3.52%
0
0.00
Aug 27, 2026
14.20
14.20
14.20
14.20
14.20
-0.70%
0
0.00
Aug 26, 2026
14.30
14.30
14.30
14.30
14.30
+7.52%
0
0.00
Aug 25, 2026
13.30
13.30
13.30
13.30
13.30
-10.14%
450
4.83
Aug 24, 2026
14.80
14.80
14.80
14.80
14.80
+0.68%
0
0.00
Aug 21, 2026
14.70
14.70
14.70
14.70
14.70
+2.80%
0
0.00
Aug 20, 2026
14.20
14.30
14.20
14.30
14.30
+2.14%
0
0.00
Aug 19, 2026
14.00
14.00
14.00
14.00
14.00
+2.19%
0
0.00
Aug 18, 2026
11.80
13.80
11.80
13.70
13.70
+21.24%
690
8.40
Aug 17, 2026
11.10
11.30
11.10
11.30
11.30
+0.89%
0
0.00
Aug 14, 2026
10.50
11.20
10.50
11.20
11.20
+3.70%
300
3.88
Aug 13, 2026
10.50
10.80
10.50
10.80
10.80
+1.89%
0
0.00
Aug 12, 2026
10.60
10.60
10.60
10.60
10.60
-1.85%
0
0.00
Aug 11, 2026
10.80
10.80
10.80
10.80
10.80
0.00%
0
0.00
Aug 10, 2026
10.80
10.80
10.80
10.80
10.80
+2.86%
0
0.00
Aug 07, 2026
10.50
10.50
10.50
10.50
10.50
+0.96%
0
0.00
Aug 06, 2026
10.40
10.40
10.40
10.40
10.40
-0.95%
0
0.00
Aug 05, 2026
10.50
10.50
10.50
10.50
10.50
+0.96%
0
0.00
Aug 04, 2026
10.40
10.40
10.40
10.40
10.40
+1.96%
0
0.00
Aug 03, 2026
10.20
10.20
10.20
10.20
10.20
-1.92%
0
0.00
Jul 31, 2026
10.40
10.40
10.40
10.40
10.40
-1.89%
0
0.00
Jul 30, 2026
10.60
10.60
10.60
10.60
10.60
+0.95%
0
0.00
Jul 29, 2026
10.50
10.50
10.50
10.50
10.50
+6.06%
0
0.00
Jul 28, 2026
9.90
9.90
9.90
9.90
9.90
+4.21%
0
0.00
Jul 27, 2026
9.50
9.50
9.50
9.50
9.50
+1.06%
0
0.00
Jul 24, 2026
9.40
9.40
9.40
9.40
9.40
-2.08%
0
0.00
Jul 23, 2026
9.40
9.60
9.40
9.60
9.60
+0.52%
300
4.13
Jul 22, 2026
9.55
9.55
9.55
9.55
9.55
+1.06%
0
0.00
Rows:
50