Kambi Group plc (LON:0EAW)
London · Delayed Price · Currency is GBP · Price in SEK 188.69
0.00 (0.00%)
Jul 21, 2022, 5:33 PM GMT
Kambi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | 1.13% | - |
| Feb 24, 2026 | 104.00 | 103.60 | 103.20 | 103.60 | 103.60 | -1.89% | 98 |
| Feb 23, 2026 | 105.25 | 106.60 | 105.60 | 105.60 | 105.60 | 0.19% | 108 |
| Feb 20, 2026 | 108.00 | 107.30 | 105.40 | 105.40 | 105.40 | -2.14% | 526 |
| Feb 19, 2026 | 104.90 | 107.70 | 107.60 | 107.70 | 107.70 | 1.60% | 230 |
| Feb 18, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.33% | - |
| Feb 17, 2026 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | -3.47% | - |
| Feb 16, 2026 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | -0.50% | - |
| Feb 13, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.57% | - |
| Feb 12, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | -0.40% | - |
| Feb 11, 2026 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | -1.52% | - |
| Feb 10, 2026 | 114.20 | 115.10 | 115.10 | 115.10 | 115.10 | 1.14% | 4 |
| Feb 9, 2026 | 113.45 | 113.80 | 113.80 | 113.80 | 113.80 | 3.88% | 10 |
| Feb 6, 2026 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | -2.80% | - |
| Feb 5, 2026 | 115.05 | 112.90 | 112.10 | 112.70 | 112.70 | -3.18% | 382 |
| Feb 4, 2026 | 114.70 | 117.80 | 115.10 | 116.40 | 116.40 | -0.89% | 4,579 |
| Feb 3, 2026 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | -0.89% | - |
| Feb 2, 2026 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -1.33% | - |
| Jan 30, 2026 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -0.87% | - |
| Jan 29, 2026 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | -1.18% | - |
| Jan 28, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 3.03% | - |
| Jan 27, 2026 | 119.05 | 119.00 | 118.95 | 119.00 | 119.00 | -1.69% | 1,191 |
| Jan 26, 2026 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | 0.21% | - |
| Jan 23, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | 0.08% | - |
| Jan 22, 2026 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | 2.20% | - |
| Jan 21, 2026 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -0.67% | - |
| Jan 20, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | -1.86% | - |
| Jan 19, 2026 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | -0.08% | - |
| Jan 16, 2026 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | -2.10% | - |
| Jan 15, 2026 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | -0.60% | - |
| Jan 14, 2026 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | -1.66% | - |
| Jan 13, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 126.70 | -3.83% | - |
| Jan 12, 2026 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | -0.98% | - |
| Jan 9, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | 0.91% | - |
| Jan 8, 2026 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | -0.23% | - |
| Jan 7, 2026 | 136.10 | 132.16 | 132.16 | 132.16 | 132.16 | -0.41% | 1,204 |
| Jan 5, 2026 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | -0.97% | - |
| Jan 2, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -1.62% | - |
| Dec 30, 2025 | 136.00 | 136.20 | 136.20 | 136.20 | 136.20 | -0.29% | 58 |
| Dec 29, 2025 | 136.80 | 137.25 | 136.60 | 136.60 | 136.60 | -1.30% | 407 |
| Dec 23, 2025 | 140.60 | 138.40 | 138.40 | 138.40 | 138.40 | 3.05% | 62 |
| Dec 22, 2025 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | 1.67% | - |
| Dec 19, 2025 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | 0.27% | - |
| Dec 18, 2025 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | -1.05% | - |
| Dec 17, 2025 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | -1.30% | - |
| Dec 16, 2025 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | -1.78% | - |
| Dec 15, 2025 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | 1.48% | - |
| Dec 12, 2025 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | -1.53% | - |
| Dec 11, 2025 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | -0.22% | - |
| Dec 10, 2025 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | -0.25% | - |