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 |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 9, 2025 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | -0.14% | - |
| Dec 8, 2025 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | 0.47% | - |
| Dec 5, 2025 | 137.65 | 137.65 | 137.65 | 137.65 | 137.65 | 2.19% | - |
| Dec 4, 2025 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | -2.95% | - |
| Dec 3, 2025 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 2.06% | - |
| Dec 2, 2025 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | -0.26% | - |
| Dec 1, 2025 | 134.50 | 136.70 | 136.35 | 136.35 | 136.35 | 4.48% | 456 |
| Nov 28, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 2.15% | - |
| Nov 27, 2025 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | 3.02% | - |
| Nov 26, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | -0.56% | - |
| Nov 25, 2025 | 116.50 | 125.00 | 118.45 | 124.70 | 124.70 | 5.95% | 6,969 |
| Nov 24, 2025 | 116.80 | 117.70 | 117.20 | 117.70 | 117.70 | 1.86% | 680 |
| Nov 21, 2025 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | -2.41% | - |
| Nov 20, 2025 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | -0.88% | - |
| Nov 19, 2025 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | 2.89% | - |
| Nov 18, 2025 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | -2.64% | - |
| Nov 17, 2025 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | -3.60% | - |
| Nov 14, 2025 | 123.25 | 123.80 | 122.50 | 123.70 | 123.70 | 1.69% | 854 |
| Nov 13, 2025 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | -1.62% | - |
| Nov 12, 2025 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | 2.11% | - |
| Nov 11, 2025 | 118.20 | 121.10 | 121.10 | 121.10 | 121.10 | 4.22% | 52 |
| Nov 10, 2025 | 116.50 | 116.20 | 116.20 | 116.20 | 116.20 | 1.75% | 54 |
| Nov 7, 2025 | 117.05 | 114.55 | 113.90 | 114.20 | 114.20 | -1.08% | 5,548 |
| Nov 6, 2025 | 118.90 | 115.45 | 115.45 | 115.45 | 115.45 | 0.74% | 276 |
| Nov 5, 2025 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | 6.11% | - |
| Nov 4, 2025 | 109.85 | 110.50 | 108.00 | 108.00 | 108.00 | -4.47% | 793 |
| Nov 3, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | 1.71% | - |
| Oct 31, 2025 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | 0.59% | - |
| Oct 30, 2025 | 110.60 | 110.50 | 110.50 | 110.50 | 110.50 | 0.78% | 418 |
| Oct 29, 2025 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | -4.86% | - |
| Oct 28, 2025 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | -2.50% | - |
| Oct 27, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 4.00% | - |
| Oct 24, 2025 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | 1.88% | - |