Kambi Group plc (LON:0EAW)
London · Delayed Price · Currency is GBP · Price in SEK 121.85
+0.75 (0.62%)
At close: Sep 22, 2025
Kambi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | 0.62% | - |
| Sep 19, 2025 | 122.00 | 121.10 | 121.10 | 121.10 | 121.10 | 0.25% | 624 |
| Sep 18, 2025 | 120.50 | 120.90 | 120.80 | 120.80 | 120.80 | 1.43% | 82 |
| Sep 17, 2025 | 119.35 | 119.10 | 119.10 | 119.10 | 119.10 | -1.24% | 75 |
| Sep 16, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.84% | - |
| Sep 15, 2025 | 120.60 | 120.40 | 119.60 | 119.60 | 119.60 | -1.48% | 372 |
| Sep 12, 2025 | 123.55 | 123.90 | 121.40 | 121.40 | 121.40 | -1.58% | 268 |
| Sep 11, 2025 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | -0.36% | - |
| Sep 10, 2025 | 125.65 | 125.20 | 123.70 | 123.80 | 123.80 | -1.43% | 2,320 |
| Sep 9, 2025 | 128.00 | 125.60 | 124.30 | 125.60 | 125.60 | -0.95% | 192 |
| Sep 8, 2025 | 127.65 | 127.50 | 126.50 | 126.80 | 126.80 | -0.08% | 222 |
| Sep 5, 2025 | 127.85 | 127.60 | 126.90 | 126.90 | 126.90 | -0.47% | 262 |
| Sep 4, 2025 | 126.90 | 127.50 | 127.50 | 127.50 | 127.50 | 0.08% | 11 |
| Sep 3, 2025 | 130.60 | 131.10 | 127.40 | 127.40 | 127.40 | -2.45% | 304 |
| Sep 2, 2025 | 132.50 | 130.60 | 130.60 | 130.60 | 130.60 | -2.36% | 69 |
| Sep 1, 2025 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | -1.18% | - |
| Aug 29, 2025 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | 0.04% | - |
| Aug 28, 2025 | 134.50 | 135.30 | 135.30 | 135.30 | 135.30 | 1.35% | 125 |
| Aug 27, 2025 | 134.80 | 134.00 | 133.50 | 133.50 | 133.50 | -1.44% | 258 |
| Aug 26, 2025 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | -1.13% | - |
| Aug 22, 2025 | 136.80 | 137.00 | 137.00 | 137.00 | 137.00 | 0.74% | 123 |
| Aug 21, 2025 | 136.90 | 136.00 | 136.00 | 136.00 | 136.00 | 0.29% | 125 |
| Aug 20, 2025 | 136.30 | 136.20 | 135.60 | 135.60 | 135.60 | -0.73% | 231 |
| Aug 19, 2025 | 135.45 | 136.60 | 136.60 | 136.60 | 136.60 | 0.29% | 125 |
| Aug 18, 2025 | 138.10 | 136.20 | 136.20 | 136.20 | 136.20 | -2.30% | 123 |
| Aug 15, 2025 | 138.60 | 139.80 | 139.40 | 139.40 | 139.40 | 2.12% | 129 |
| Aug 14, 2025 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | -1.80% | - |
| Aug 13, 2025 | 140.30 | 139.00 | 139.00 | 139.00 | 139.00 | -0.79% | 51 |
| Aug 12, 2025 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -0.28% | - |
| Aug 11, 2025 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | -3.50% | - |
| Aug 8, 2025 | 146.40 | 145.60 | 145.60 | 145.60 | 145.60 | -0.14% | 54 |
| Aug 7, 2025 | 145.75 | 149.00 | 145.10 | 145.80 | 145.80 | -0.02% | 610 |
| Aug 6, 2025 | 145.05 | 145.83 | 145.50 | 145.83 | 145.83 | -0.73% | 11,722 |
| Aug 5, 2025 | 143.75 | 147.60 | 146.90 | 146.90 | 146.90 | 2.73% | 450 |
| Aug 4, 2025 | 142.70 | 144.20 | 138.30 | 143.00 | 143.00 | 1.13% | 2,497 |
| Aug 1, 2025 | 140.30 | 142.40 | 138.15 | 141.40 | 141.40 | 0.93% | 4,907 |
| Jul 31, 2025 | 141.55 | 140.10 | 140.10 | 140.10 | 140.10 | -1.27% | 50 |
| Jul 30, 2025 | 143.75 | 142.30 | 140.70 | 141.90 | 141.90 | 0.57% | 158 |
| Jul 29, 2025 | 138.40 | 142.60 | 139.40 | 141.10 | 141.10 | 5.22% | 1,897 |
| Jul 28, 2025 | 132.90 | 134.10 | 134.10 | 134.10 | 134.10 | 2.37% | 30 |
| Jul 25, 2025 | 131.65 | 134.20 | 130.90 | 131.00 | 131.00 | 0.08% | 2,225 |
| Jul 24, 2025 | 127.45 | 130.90 | 127.80 | 130.90 | 130.90 | 4.47% | 852 |
| Jul 23, 2025 | 125.45 | 128.40 | 123.60 | 125.30 | 125.30 | -6.63% | 520 |
| Jul 22, 2025 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | -0.07% | - |
| Jul 21, 2025 | 134.50 | 134.30 | 134.30 | 134.30 | 134.30 | -2.75% | 10 |
| Jul 18, 2025 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | -1.64% | - |
| Jul 17, 2025 | 140.40 | 140.40 | 140.40 | 140.40 | 140.40 | 0.61% | - |
| Jul 16, 2025 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | -1.38% | - |
| Jul 15, 2025 | 138.90 | 141.50 | 141.50 | 141.50 | 141.50 | 2.87% | 122 |
| Jul 14, 2025 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | -0.40% | - |