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
LON:0EAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 121.20 | 126.95 | 126.95 | 126.95 | 126.95 | 3.30% | 95 |
| Apr 8, 2026 | 122.70 | 122.89 | 122.89 | 122.89 | 122.89 | 1.73% | 43 |
| Apr 7, 2026 | 121.00 | 120.80 | 120.80 | 120.80 | 120.80 | 1.94% | 43 |
| Apr 2, 2026 | 117.15 | 118.50 | 117.40 | 118.50 | 118.50 | 4.36% | 149 |
| Apr 1, 2026 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | -2.70% | - |
| Mar 31, 2026 | 113.05 | 116.90 | 116.70 | 116.70 | 116.70 | 9.07% | 122 |
| Mar 30, 2026 | 104.50 | 107.00 | 107.00 | 107.00 | 107.00 | 2.12% | 1 |
| Mar 27, 2026 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | 0.28% | - |
| Mar 26, 2026 | 105.25 | 104.49 | 104.49 | 104.49 | 104.49 | -1.43% | 34 |
| Mar 25, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.38% | - |
| Mar 24, 2026 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -2.61% | - |
| Mar 23, 2026 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | -0.27% | - |
| Mar 20, 2026 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | 3.89% | - |
| Mar 19, 2026 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | -1.68% | - |
| Mar 18, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 1.51% | - |
| Mar 17, 2026 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | 0.38% | - |
| Mar 16, 2026 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | 1.08% | - |
| Mar 13, 2026 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | -2.05% | - |
| Mar 12, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 1.09% | - |
| Mar 11, 2026 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | -0.90% | - |
| Mar 10, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | -0.19% | - |
| Mar 9, 2026 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | -1.16% | - |
| Mar 6, 2026 | 107.55 | 107.55 | 107.55 | 107.55 | 107.55 | -0.51% | - |
| Mar 5, 2026 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 1.98% | - |
| Mar 4, 2026 | 105.08 | 106.00 | 105.50 | 106.00 | 106.00 | 1.61% | 128 |
| Mar 3, 2026 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | -0.45% | - |
| Mar 2, 2026 | 104.80 | 106.40 | 104.80 | 104.80 | 104.80 | - | 610 |
| Feb 27, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 2.07% | - |
| Feb 26, 2026 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | -2.00% | - |
| 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% | - |