LSE - Delayed Quote GBp
Kainos Group plc (KNOS.L)
702.00
-0.50
(-0.07%)
At close: April 22 at 5:17:31 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2025 | 0.00 | 0.00 | 0.00 | 702.00 | 702.00 | 144 |
| Apr 17, 2025 | 703.00 | 707.50 | 695.00 | 702.50 | 702.50 | 143,293 |
| Apr 16, 2025 | 695.00 | 704.00 | 679.50 | 702.00 | 702.00 | 145,625 |
| Apr 15, 2025 | 679.50 | 706.50 | 677.50 | 698.50 | 698.50 | 480,665 |
| Apr 14, 2025 | 689.50 | 710.00 | 654.50 | 676.50 | 676.50 | 786,390 |
| Apr 11, 2025 | 641.50 | 647.50 | 620.50 | 635.50 | 635.50 | 456,357 |
| Apr 10, 2025 | 651.00 | 665.69 | 630.50 | 637.00 | 637.00 | 329,301 |
| Apr 9, 2025 | 610.00 | 625.50 | 594.00 | 597.00 | 597.00 | 379,256 |
| Apr 8, 2025 | 608.00 | 630.50 | 599.00 | 629.50 | 629.50 | 386,899 |
| Apr 7, 2025 | 605.00 | 635.50 | 580.00 | 592.50 | 592.50 | 542,671 |
| Apr 4, 2025 | 683.50 | 683.50 | 599.50 | 620.00 | 620.00 | 260,431 |
| Apr 3, 2025 | 689.00 | 689.00 | 643.86 | 652.00 | 652.00 | 719,128 |
| Apr 2, 2025 | 690.00 | 690.00 | 653.50 | 660.00 | 660.00 | 510,479 |
| Apr 1, 2025 | 680.00 | 686.50 | 659.50 | 669.00 | 669.00 | 230,377 |
| Mar 31, 2025 | 682.00 | 695.00 | 664.00 | 664.00 | 664.00 | 194,243 |
| Mar 28, 2025 | 676.00 | 704.00 | 676.00 | 692.00 | 692.00 | 199,673 |
| Mar 27, 2025 | 696.00 | 705.00 | 688.80 | 695.00 | 695.00 | 192,159 |
| Mar 26, 2025 | 700.00 | 728.00 | 700.00 | 701.00 | 701.00 | 145,823 |
| Mar 25, 2025 | 725.00 | 734.00 | 715.00 | 720.00 | 720.00 | 156,690 |
| Mar 24, 2025 | 710.00 | 729.00 | 702.00 | 717.00 | 717.00 | 383,403 |
| Mar 21, 2025 | 714.00 | 719.00 | 706.53 | 708.00 | 708.00 | 519,892 |
| Mar 20, 2025 | 732.00 | 743.00 | 716.00 | 716.00 | 716.00 | 241,132 |
| Mar 19, 2025 | 726.00 | 746.00 | 726.00 | 737.00 | 737.00 | 132,296 |
| Mar 18, 2025 | 730.00 | 747.68 | 706.00 | 726.00 | 726.00 | 228,868 |
| Mar 17, 2025 | 720.00 | 727.00 | 703.00 | 704.00 | 704.00 | 155,596 |
| Mar 14, 2025 | 690.00 | 723.00 | 682.00 | 720.00 | 720.00 | 203,557 |
| Mar 13, 2025 | 686.00 | 694.00 | 677.00 | 688.00 | 688.00 | 369,155 |
| Mar 12, 2025 | 675.00 | 692.00 | 675.00 | 684.00 | 684.00 | 258,874 |
| Mar 11, 2025 | 693.00 | 703.00 | 672.00 | 674.00 | 674.00 | 282,784 |
| Mar 10, 2025 | 695.00 | 737.00 | 682.00 | 697.00 | 697.00 | 512,355 |
| Mar 7, 2025 | 719.00 | 733.00 | 704.00 | 730.00 | 730.00 | 266,566 |
| Mar 6, 2025 | 710.00 | 733.00 | 696.00 | 721.00 | 721.00 | 213,083 |
| Mar 5, 2025 | 675.00 | 701.00 | 673.00 | 699.00 | 699.00 | 893,662 |
| Mar 4, 2025 | 693.00 | 702.00 | 666.00 | 673.00 | 673.00 | 543,680 |
| Mar 3, 2025 | 696.00 | 712.00 | 696.00 | 699.00 | 699.00 | 334,143 |
| Feb 28, 2025 | 751.00 | 751.00 | 696.00 | 697.00 | 697.00 | 755,888 |
| Feb 27, 2025 | 740.00 | 755.00 | 711.00 | 716.00 | 716.00 | 292,529 |
| Feb 26, 2025 | 740.00 | 777.00 | 740.00 | 749.00 | 749.00 | 645,315 |
| Feb 25, 2025 | 794.00 | 794.00 | 753.00 | 765.00 | 765.00 | 232,803 |
| Feb 24, 2025 | 749.00 | 762.00 | 744.32 | 762.00 | 762.00 | 145,670 |
| Feb 21, 2025 | 740.00 | 770.00 | 740.00 | 749.00 | 749.00 | 147,006 |
| Feb 20, 2025 | 792.00 | 819.92 | 742.00 | 753.00 | 753.00 | 487,072 |
| Feb 19, 2025 | 792.00 | 799.00 | 783.00 | 791.00 | 791.00 | 184,798 |
| Feb 18, 2025 | 780.00 | 796.80 | 780.00 | 790.00 | 790.00 | 141,199 |
| Feb 17, 2025 | 790.00 | 806.00 | 785.00 | 798.00 | 798.00 | 121,139 |
| Feb 14, 2025 | 775.00 | 801.00 | 775.00 | 794.00 | 794.00 | 203,480 |
| Feb 13, 2025 | 816.00 | 816.00 | 779.00 | 788.00 | 788.00 | 163,413 |
| Feb 12, 2025 | 779.00 | 794.00 | 777.00 | 778.00 | 778.00 | 180,879 |
| Feb 11, 2025 | 770.00 | 798.00 | 770.00 | 786.00 | 786.00 | 135,868 |
| Feb 10, 2025 | 784.00 | 822.00 | 777.00 | 790.00 | 790.00 | 129,053 |
| Feb 7, 2025 | 796.00 | 819.00 | 781.00 | 781.00 | 781.00 | 178,377 |
| Feb 6, 2025 | 793.00 | 823.00 | 783.00 | 810.00 | 810.00 | 152,040 |
| Feb 5, 2025 | 804.00 | 806.00 | 790.00 | 799.00 | 799.00 | 328,635 |
| Feb 4, 2025 | 806.00 | 808.00 | 787.00 | 796.00 | 796.00 | 322,548 |
| Feb 3, 2025 | 805.00 | 810.00 | 779.00 | 801.00 | 801.00 | 469,352 |
| Jan 31, 2025 | 821.00 | 826.00 | 810.00 | 818.00 | 818.00 | 671,874 |
| Jan 30, 2025 | 812.00 | 830.00 | 786.00 | 815.00 | 815.00 | 209,881 |
| Jan 29, 2025 | 820.00 | 830.00 | 796.00 | 809.00 | 809.00 | 277,107 |
| Jan 28, 2025 | 766.00 | 819.00 | 766.00 | 819.00 | 819.00 | 161,183 |
| Jan 27, 2025 | 787.00 | 801.00 | 773.00 | 794.00 | 794.00 | 116,441 |
| Jan 24, 2025 | 744.00 | 805.00 | 744.00 | 805.00 | 805.00 | 198,444 |
| Jan 23, 2025 | 791.00 | 810.00 | 766.00 | 766.00 | 766.00 | 323,893 |
| Jan 22, 2025 | 844.00 | 844.00 | 793.00 | 793.00 | 793.00 | 359,439 |
| Jan 21, 2025 | 787.00 | 818.00 | 787.00 | 811.00 | 811.00 | 237,760 |
| Jan 20, 2025 | 807.00 | 817.00 | 785.00 | 790.00 | 790.00 | 240,320 |
| Jan 17, 2025 | 765.00 | 790.00 | 765.00 | 790.00 | 790.00 | 211,236 |
| Jan 16, 2025 | 775.00 | 787.00 | 763.00 | 778.00 | 778.00 | 128,971 |
| Jan 15, 2025 | 746.00 | 777.00 | 746.00 | 772.00 | 772.00 | 137,527 |
| Jan 14, 2025 | 748.00 | 755.08 | 740.00 | 740.00 | 740.00 | 180,821 |
| Jan 13, 2025 | 746.00 | 749.51 | 740.00 | 740.00 | 740.00 | 183,461 |
| Jan 10, 2025 | 758.00 | 760.00 | 734.00 | 749.00 | 749.00 | 195,138 |
| Jan 9, 2025 | 743.00 | 751.00 | 730.00 | 739.00 | 739.00 | 299,268 |
| Jan 8, 2025 | 800.00 | 800.00 | 749.00 | 749.00 | 749.00 | 188,843 |
| Jan 7, 2025 | 806.00 | 806.00 | 786.00 | 791.00 | 791.00 | 114,090 |
| Jan 6, 2025 | 770.00 | 814.00 | 770.00 | 802.00 | 802.00 | 157,961 |
| Jan 3, 2025 | 770.00 | 795.00 | 770.00 | 772.00 | 772.00 | 122,542 |
| Jan 2, 2025 | 812.00 | 831.00 | 790.52 | 793.00 | 793.00 | 126,451 |
| Dec 31, 2024 | 792.00 | 810.00 | 779.00 | 809.00 | 809.00 | 59,326 |
| Dec 30, 2024 | 784.00 | 787.01 | 772.00 | 778.00 | 778.00 | 119,384 |
| Dec 27, 2024 | 770.00 | 797.00 | 770.00 | 785.00 | 785.00 | 109,834 |
| Dec 24, 2024 | 806.00 | 806.00 | 770.00 | 774.00 | 774.00 | 81,268 |
| Dec 23, 2024 | 747.00 | 779.00 | 747.00 | 768.00 | 768.00 | 172,065 |
| Dec 20, 2024 | 813.00 | 813.00 | 760.45 | 772.00 | 772.00 | 509,675 |
| Dec 19, 2024 | 803.00 | 803.00 | 769.00 | 780.00 | 780.00 | 504,715 |
| Dec 18, 2024 | 804.00 | 810.99 | 796.00 | 796.00 | 796.00 | 153,419 |
| Dec 17, 2024 | 809.00 | 820.00 | 798.00 | 801.00 | 801.00 | 179,026 |
| Dec 16, 2024 | 854.00 | 854.00 | 800.00 | 811.00 | 811.00 | 178,296 |
| Dec 13, 2024 | 800.00 | 833.00 | 800.00 | 813.00 | 813.00 | 670,898 |
| Dec 12, 2024 | 810.00 | 849.00 | 810.00 | 828.00 | 828.00 | 1,371,112 |
| Dec 11, 2024 | 820.00 | 884.00 | 811.73 | 839.00 | 839.00 | 795,577 |
| Dec 10, 2024 | 780.00 | 815.00 | 780.00 | 803.00 | 803.00 | 243,522 |
| Dec 9, 2024 | 820.00 | 837.00 | 806.00 | 813.00 | 813.00 | 291,046 |
| Dec 6, 2024 | 803.00 | 821.00 | 800.00 | 814.00 | 814.00 | 176,776 |
| Dec 5, 2024 | 795.00 | 816.00 | 795.00 | 803.00 | 803.00 | 135,210 |
| Dec 4, 2024 | 795.00 | 813.00 | 763.00 | 805.00 | 805.00 | 527,922 |
| Dec 3, 2024 | 779.00 | 779.00 | 757.00 | 763.00 | 763.00 | 503,547 |
| Dec 2, 2024 | 770.00 | 782.00 | 767.00 | 769.00 | 769.00 | 440,817 |
| Nov 29, 2024 | 816.00 | 816.00 | 771.00 | 776.00 | 776.00 | 300,371 |
| Nov 28, 2024 | 798.00 | 798.00 | 767.00 | 778.00 | 778.00 | 560,893 |
| Nov 27, 2024 | 822.00 | 830.70 | 767.00 | 769.00 | 769.00 | 741,507 |
| Nov 26, 2024 | 864.00 | 864.00 | 817.00 | 817.00 | 817.00 | 247,078 |
| Nov 25, 2024 | 865.00 | 865.00 | 826.30 | 827.00 | 827.00 | 426,699 |
| Nov 22, 2024 | 819.00 | 831.00 | 809.00 | 831.00 | 831.00 | 517,020 |
| Nov 21, 2024 | 9.3 Dividend | |||||
| Nov 21, 2024 | 805.00 | 821.00 | 780.24 | 820.00 | 820.00 | 195,255 |
| Nov 20, 2024 | 873.00 | 873.00 | 808.00 | 814.00 | 813.91 | 260,272 |
| Nov 19, 2024 | 826.00 | 841.75 | 821.00 | 832.00 | 831.90 | 364,766 |
| Nov 18, 2024 | 851.00 | 865.00 | 829.00 | 830.00 | 829.91 | 292,142 |
| Nov 15, 2024 | 870.00 | 898.00 | 849.00 | 849.00 | 848.90 | 453,298 |
| Nov 14, 2024 | 870.00 | 899.00 | 870.00 | 876.00 | 875.90 | 236,661 |
| Nov 13, 2024 | 875.00 | 895.00 | 870.00 | 887.00 | 886.90 | 481,674 |
| Nov 12, 2024 | 806.00 | 886.00 | 806.00 | 877.00 | 876.90 | 393,331 |
| Nov 11, 2024 | 840.00 | 861.00 | 809.00 | 844.00 | 843.90 | 276,703 |
| Nov 8, 2024 | 833.00 | 833.00 | 789.00 | 795.00 | 794.91 | 438,883 |
| Nov 7, 2024 | 757.00 | 796.00 | 754.00 | 796.00 | 795.91 | 404,575 |
| Nov 6, 2024 | 748.00 | 773.00 | 747.00 | 769.00 | 768.91 | 359,464 |
| Nov 5, 2024 | 780.00 | 780.00 | 741.00 | 741.00 | 740.92 | 232,060 |
| Nov 4, 2024 | 735.00 | 755.00 | 732.39 | 744.00 | 743.91 | 242,785 |
| Nov 1, 2024 | 777.00 | 777.00 | 740.00 | 743.00 | 742.92 | 454,097 |
| Oct 31, 2024 | 750.00 | 791.00 | 726.00 | 747.00 | 746.91 | 1,766,987 |
| Oct 30, 2024 | 854.00 | 869.00 | 837.00 | 855.00 | 854.90 | 397,094 |
| Oct 29, 2024 | 844.00 | 880.00 | 841.00 | 866.00 | 865.90 | 410,381 |
| Oct 28, 2024 | 841.00 | 843.00 | 828.00 | 839.00 | 838.90 | 317,180 |
| Oct 25, 2024 | 792.00 | 832.00 | 792.00 | 829.00 | 828.91 | 703,371 |
| Oct 24, 2024 | 803.00 | 829.00 | 800.00 | 828.00 | 827.91 | 218,652 |
| Oct 23, 2024 | 830.00 | 830.00 | 794.00 | 796.00 | 795.91 | 309,838 |
| Oct 22, 2024 | 808.00 | 830.00 | 807.00 | 812.00 | 811.91 | 249,693 |
| Oct 21, 2024 | 805.00 | 837.99 | 805.00 | 814.00 | 813.91 | 289,957 |
| Oct 18, 2024 | 852.00 | 852.00 | 819.00 | 829.00 | 828.91 | 107,566 |
| Oct 17, 2024 | 820.00 | 844.00 | 820.00 | 827.00 | 826.91 | 240,069 |
| Oct 16, 2024 | 820.00 | 830.00 | 813.16 | 830.00 | 829.91 | 204,432 |
| Oct 15, 2024 | 830.00 | 830.00 | 804.00 | 811.00 | 810.91 | 93,904 |
| Oct 14, 2024 | 805.00 | 825.00 | 805.00 | 819.00 | 818.91 | 213,411 |
| Oct 11, 2024 | 830.00 | 830.00 | 810.00 | 810.00 | 809.91 | 156,477 |
| Oct 10, 2024 | 825.00 | 831.00 | 800.00 | 821.00 | 820.91 | 319,484 |
| Oct 9, 2024 | 822.00 | 837.00 | 816.80 | 825.00 | 824.91 | 324,647 |
| Oct 8, 2024 | 860.00 | 860.00 | 816.00 | 819.00 | 818.91 | 195,237 |
| Oct 7, 2024 | 865.00 | 870.00 | 830.00 | 838.00 | 837.90 | 234,511 |
| Oct 4, 2024 | 867.00 | 867.00 | 841.00 | 863.00 | 862.90 | 136,676 |
| Oct 3, 2024 | 19.1 Dividend | |||||
| Oct 3, 2024 | 842.00 | 860.00 | 834.00 | 839.00 | 838.90 | 106,052 |
| Oct 2, 2024 | 863.00 | 877.00 | 858.00 | 871.00 | 870.71 | 123,783 |
| Oct 1, 2024 | 917.00 | 917.00 | 863.00 | 863.00 | 862.71 | 158,972 |
| Sep 30, 2024 | 883.00 | 916.00 | 883.00 | 883.00 | 882.71 | 265,542 |
| Sep 27, 2024 | 893.00 | 915.00 | 889.00 | 915.00 | 914.69 | 160,577 |
| Sep 26, 2024 | 855.00 | 918.00 | 855.00 | 888.00 | 887.70 | 333,179 |
| Sep 25, 2024 | 887.00 | 887.00 | 872.00 | 874.00 | 873.71 | 72,535 |
| Sep 24, 2024 | 855.00 | 885.16 | 855.00 | 877.00 | 876.71 | 117,209 |
| Sep 23, 2024 | 885.00 | 896.00 | 860.00 | 874.00 | 873.71 | 189,711 |
| Sep 20, 2024 | 905.00 | 913.00 | 884.00 | 886.00 | 885.70 | 417,628 |
| Sep 19, 2024 | 883.00 | 919.00 | 864.00 | 909.00 | 908.70 | 406,610 |
| Sep 18, 2024 | 885.00 | 919.50 | 874.00 | 876.00 | 875.71 | 181,761 |
| Sep 17, 2024 | 870.00 | 897.00 | 850.00 | 880.00 | 879.71 | 303,605 |
| Sep 16, 2024 | 860.00 | 881.00 | 860.00 | 872.00 | 871.71 | 419,985 |
| Sep 13, 2024 | 858.00 | 875.00 | 843.00 | 870.00 | 869.71 | 328,888 |
| Sep 12, 2024 | 845.00 | 870.00 | 826.95 | 860.00 | 859.71 | 260,938 |
| Sep 11, 2024 | 875.00 | 875.00 | 830.00 | 840.00 | 839.72 | 184,967 |
| Sep 10, 2024 | 850.00 | 862.91 | 831.00 | 843.00 | 842.72 | 335,179 |
| Sep 9, 2024 | 843.00 | 862.00 | 822.00 | 842.00 | 841.72 | 372,902 |
| Sep 6, 2024 | 910.00 | 910.00 | 840.00 | 840.00 | 839.72 | 611,748 |
| Sep 5, 2024 | 933.00 | 940.00 | 890.00 | 890.00 | 889.70 | 588,568 |
| Sep 4, 2024 | 955.00 | 955.00 | 922.00 | 922.00 | 921.69 | 596,927 |
| Sep 3, 2024 | 943.00 | 970.00 | 943.00 | 949.00 | 948.68 | 462,760 |
| Sep 2, 2024 | 1,050.00 | 1,068.00 | 929.00 | 948.00 | 947.68 | 2,622,969 |
| Aug 30, 2024 | 1,102.00 | 1,120.00 | 1,086.00 | 1,106.00 | 1,105.63 | 281,635 |
| Aug 29, 2024 | 1,104.00 | 1,110.00 | 1,088.00 | 1,100.00 | 1,099.63 | 270,694 |
| Aug 28, 2024 | 1,098.00 | 1,108.00 | 1,088.00 | 1,104.00 | 1,103.63 | 114,416 |
| Aug 27, 2024 | 1,094.00 | 1,120.00 | 1,076.00 | 1,090.00 | 1,089.64 | 185,320 |
| Aug 23, 2024 | 1,080.00 | 1,096.00 | 1,070.00 | 1,088.00 | 1,087.64 | 48,462 |
| Aug 22, 2024 | 1,044.00 | 1,106.00 | 1,044.00 | 1,076.00 | 1,075.64 | 102,359 |
| Aug 21, 2024 | 1,080.00 | 1,102.00 | 1,077.60 | 1,102.00 | 1,101.63 | 70,517 |
| Aug 20, 2024 | 1,082.00 | 1,094.00 | 1,076.00 | 1,086.00 | 1,085.64 | 99,448 |
| Aug 19, 2024 | 1,066.00 | 1,084.00 | 1,026.00 | 1,080.00 | 1,079.64 | 60,600 |
| Aug 16, 2024 | 1,050.00 | 1,076.00 | 1,024.00 | 1,070.00 | 1,069.64 | 152,128 |
| Aug 15, 2024 | 1,062.00 | 1,074.00 | 1,048.00 | 1,070.00 | 1,069.64 | 106,702 |
| Aug 14, 2024 | 1,064.00 | 1,070.00 | 1,050.00 | 1,060.00 | 1,059.65 | 188,389 |
| Aug 13, 2024 | 1,046.00 | 1,058.00 | 1,044.64 | 1,056.00 | 1,055.65 | 113,894 |
| Aug 12, 2024 | 1,058.00 | 1,066.00 | 1,040.00 | 1,048.00 | 1,047.65 | 243,034 |
| Aug 9, 2024 | 1,080.00 | 1,080.00 | 1,040.88 | 1,052.00 | 1,051.65 | 257,786 |
| Aug 8, 2024 | 1,078.00 | 1,078.00 | 1,012.00 | 1,046.00 | 1,045.65 | 101,360 |
| Aug 7, 2024 | 1,004.00 | 1,050.00 | 1,004.00 | 1,036.00 | 1,035.65 | 430,638 |
| Aug 6, 2024 | 1,020.00 | 1,040.00 | 1,006.00 | 1,012.00 | 1,011.66 | 277,013 |
| Aug 5, 2024 | 1,010.00 | 1,046.00 | 981.00 | 1,022.00 | 1,021.66 | 468,850 |
| Aug 2, 2024 | 1,076.00 | 1,084.00 | 1,042.00 | 1,042.00 | 1,041.65 | 237,163 |
| Aug 1, 2024 | 1,072.00 | 1,118.00 | 1,072.00 | 1,086.00 | 1,085.64 | 495,829 |
| Jul 31, 2024 | 1,100.00 | 1,124.00 | 1,090.86 | 1,098.00 | 1,097.63 | 374,167 |
| Jul 30, 2024 | 1,094.00 | 1,134.00 | 1,094.00 | 1,118.00 | 1,117.63 | 203,201 |
| Jul 29, 2024 | 1,128.00 | 1,142.00 | 1,114.83 | 1,126.00 | 1,125.62 | 167,007 |
| Jul 26, 2024 | 1,100.00 | 1,138.00 | 1,078.29 | 1,126.00 | 1,125.62 | 286,810 |
| Jul 25, 2024 | 1,036.00 | 1,094.00 | 1,021.10 | 1,076.00 | 1,075.64 | 316,880 |
| Jul 24, 2024 | 1,026.00 | 1,064.00 | 1,026.00 | 1,044.00 | 1,043.65 | 118,843 |
| Jul 23, 2024 | 1,060.00 | 1,082.00 | 1,050.00 | 1,064.00 | 1,063.65 | 93,004 |
| Jul 22, 2024 | 1,094.00 | 1,096.00 | 1,066.00 | 1,076.00 | 1,075.64 | 385,853 |
| Jul 19, 2024 | 1,108.00 | 1,110.00 | 1,068.00 | 1,074.00 | 1,073.64 | 99,205 |
| Jul 18, 2024 | 1,062.00 | 1,114.00 | 1,050.00 | 1,112.00 | 1,111.63 | 454,493 |
| Jul 17, 2024 | 1,068.00 | 1,078.00 | 1,050.00 | 1,052.00 | 1,051.65 | 99,547 |
| Jul 16, 2024 | 1,062.00 | 1,094.00 | 1,060.00 | 1,074.00 | 1,073.64 | 188,869 |
| Jul 15, 2024 | 1,098.00 | 1,112.00 | 1,062.00 | 1,070.00 | 1,069.64 | 495,321 |
| Jul 12, 2024 | 1,070.00 | 1,092.00 | 1,062.12 | 1,082.00 | 1,081.64 | 340,716 |
| Jul 11, 2024 | 1,066.00 | 1,074.00 | 1,040.00 | 1,074.00 | 1,073.64 | 346,712 |
| Jul 10, 2024 | 1,050.00 | 1,072.00 | 1,048.60 | 1,062.00 | 1,061.65 | 574,278 |
| Jul 9, 2024 | 1,072.00 | 1,078.00 | 1,048.00 | 1,050.00 | 1,049.65 | 130,273 |
| Jul 8, 2024 | 1,100.00 | 1,100.00 | 1,048.00 | 1,072.00 | 1,071.64 | 169,576 |
| Jul 5, 2024 | 1,082.00 | 1,090.00 | 1,070.00 | 1,072.00 | 1,071.64 | 237,694 |
| Jul 4, 2024 | 1,102.00 | 1,106.00 | 1,056.00 | 1,070.00 | 1,069.64 | 112,718 |
| Jul 3, 2024 | 1,078.00 | 1,082.00 | 1,054.00 | 1,080.00 | 1,079.64 | 164,006 |
| Jul 2, 2024 | 1,038.00 | 1,062.00 | 1,028.00 | 1,056.00 | 1,055.65 | 716,562 |
| Jul 1, 2024 | 1,064.00 | 1,078.00 | 1,040.00 | 1,040.00 | 1,039.65 | 125,822 |
| Jun 28, 2024 | 1,052.00 | 1,076.00 | 1,047.17 | 1,058.00 | 1,057.65 | 111,112 |
| Jun 27, 2024 | 1,048.00 | 1,062.00 | 1,040.00 | 1,062.00 | 1,061.65 | 111,336 |
| Jun 26, 2024 | 1,060.00 | 1,082.00 | 1,006.00 | 1,060.00 | 1,059.65 | 191,999 |
| Jun 25, 2024 | 1,074.00 | 1,092.00 | 1,058.00 | 1,068.00 | 1,067.64 | 93,066 |
| Jun 24, 2024 | 1,060.00 | 1,104.00 | 1,060.00 | 1,086.00 | 1,085.64 | 189,664 |
| Jun 21, 2024 | 1,112.00 | 1,124.00 | 1,096.00 | 1,098.00 | 1,097.63 | 746,236 |
| Jun 20, 2024 | 1,082.00 | 1,118.00 | 1,078.00 | 1,110.00 | 1,109.63 | 216,380 |
| Jun 19, 2024 | 1,110.00 | 1,112.00 | 1,088.00 | 1,088.00 | 1,087.64 | 102,379 |
| Jun 18, 2024 | 1,070.00 | 1,108.00 | 1,070.00 | 1,100.00 | 1,099.63 | 363,519 |
| Jun 17, 2024 | 1,072.00 | 1,110.00 | 1,072.00 | 1,092.00 | 1,091.64 | 478,673 |
| Jun 14, 2024 | 1,102.00 | 1,116.00 | 1,073.21 | 1,094.00 | 1,093.64 | 259,705 |
| Jun 13, 2024 | 1,146.00 | 1,148.00 | 1,108.00 | 1,110.00 | 1,109.63 | 208,688 |
| Jun 12, 2024 | 1,144.00 | 1,156.00 | 1,122.00 | 1,142.00 | 1,141.62 | 191,996 |
| Jun 11, 2024 | 1,150.00 | 1,184.00 | 1,140.00 | 1,140.00 | 1,139.62 | 88,122 |
| Jun 10, 2024 | 1,188.00 | 1,206.00 | 1,168.00 | 1,178.00 | 1,177.61 | 132,883 |
| Jun 7, 2024 | 1,190.00 | 1,196.00 | 1,142.00 | 1,196.00 | 1,195.60 | 201,380 |
| Jun 6, 2024 | 1,176.00 | 1,198.00 | 1,174.00 | 1,184.00 | 1,183.61 | 162,785 |
| Jun 5, 2024 | 1,142.00 | 1,188.00 | 1,142.00 | 1,180.00 | 1,179.61 | 133,526 |
| Jun 4, 2024 | 1,180.00 | 1,182.00 | 1,150.00 | 1,162.00 | 1,161.61 | 118,518 |
| Jun 3, 2024 | 1,150.00 | 1,186.00 | 1,150.00 | 1,176.00 | 1,175.61 | 141,952 |
| May 31, 2024 | 1,164.00 | 1,172.00 | 1,138.00 | 1,152.00 | 1,151.62 | 345,724 |
| May 30, 2024 | 1,154.00 | 1,178.00 | 1,141.42 | 1,160.00 | 1,159.61 | 374,391 |
| May 29, 2024 | 1,180.00 | 1,198.00 | 1,156.00 | 1,156.00 | 1,155.61 | 163,326 |
| May 28, 2024 | 1,204.00 | 1,222.00 | 1,174.00 | 1,182.00 | 1,181.61 | 427,811 |
| May 24, 2024 | 1,230.00 | 1,244.32 | 1,212.00 | 1,218.00 | 1,217.59 | 378,860 |
| May 23, 2024 | 1,232.00 | 1,258.00 | 1,206.00 | 1,250.00 | 1,249.58 | 156,867 |
| May 22, 2024 | 1,234.00 | 1,264.00 | 1,216.00 | 1,220.00 | 1,219.59 | 443,257 |
| May 21, 2024 | 1,236.00 | 1,288.00 | 1,220.00 | 1,270.00 | 1,269.58 | 378,081 |
| May 20, 2024 | 1,062.00 | 1,266.00 | 1,048.00 | 1,246.00 | 1,245.58 | 671,341 |
| May 17, 2024 | 1,072.00 | 1,098.00 | 1,042.00 | 1,062.00 | 1,061.65 | 349,563 |
| May 16, 2024 | 1,024.00 | 1,080.00 | 1,014.00 | 1,080.00 | 1,079.64 | 234,443 |
| May 15, 2024 | 1,018.00 | 1,070.00 | 1,018.00 | 1,052.00 | 1,051.65 | 407,069 |
| May 14, 2024 | 1,014.00 | 1,044.00 | 1,014.00 | 1,044.00 | 1,043.65 | 146,447 |
| May 13, 2024 | 1,010.00 | 1,030.00 | 1,002.00 | 1,018.00 | 1,017.66 | 108,437 |
| May 10, 2024 | 1,000.00 | 1,030.00 | 985.00 | 1,030.00 | 1,029.66 | 277,084 |
| May 9, 2024 | 990.00 | 1,006.00 | 990.00 | 996.00 | 995.67 | 167,964 |
| May 8, 2024 | 993.00 | 1,004.00 | 988.00 | 992.00 | 991.67 | 129,609 |
| May 7, 2024 | 1,000.00 | 1,002.00 | 989.00 | 997.00 | 996.67 | 148,163 |
| May 3, 2024 | 980.00 | 1,006.00 | 980.00 | 993.00 | 992.67 | 131,573 |
| May 2, 2024 | 973.00 | 999.00 | 968.00 | 999.00 | 998.67 | 781,667 |
| May 1, 2024 | 971.00 | 985.00 | 972.00 | 973.00 | 972.68 | 225,195 |
| Apr 30, 2024 | 976.00 | 992.00 | 965.00 | 981.00 | 980.67 | 251,261 |
| Apr 29, 2024 | 946.00 | 972.00 | 935.00 | 972.00 | 971.68 | 233,141 |
| Apr 26, 2024 | 929.00 | 959.00 | 929.00 | 950.00 | 949.68 | 201,692 |
| Apr 25, 2024 | 934.00 | 949.00 | 926.00 | 929.00 | 928.69 | 325,533 |
| Apr 24, 2024 | 944.00 | 950.00 | 936.00 | 941.00 | 940.69 | 182,614 |
| Apr 23, 2024 | 932.00 | 948.00 | 929.36 | 940.00 | 939.69 | 160,895 |
| Apr 22, 2024 | 930.00 | 936.00 | 919.50 | 931.00 | 930.69 | 238,467 |
Related Tickers
GBG.L GB Group plc
257.50
+0.39%
SGE.L The Sage Group plc
1,166.50
-0.47%
ADVT.L AdvancedAdvT Limited
150.00
0.00%
SPA.L 1Spatial Plc
48.50
0.00%
CER.L Cerillion Plc
1,480.00
+10.86%
BIG.L Big Technologies PLC
73.00
-8.52%
ACSO.L accesso Technology Group plc
433.00
+1.64%
TRST.L Trustpilot Group plc
210.20
+2.14%
ACRM.L Acuity RM Group Plc
1.6000
0.00%
SNG.MC Singular People, S.A.
1.9900
+4.74%