Kambi Group plc (LON:0EAW)
London flag London · Delayed Price · Currency is GBP · Price in SEK
135.30
+1.80 (1.35%)
At close: Aug 28, 2025

Kambi Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 2025133.75133.75133.75133.75133.75-1.18%-
Aug 29, 2025135.35135.35135.35135.35135.350.04%-
Aug 28, 2025134.50135.30135.30135.30135.301.35%125
Aug 27, 2025134.80134.00133.50133.50133.50-1.44%258
Aug 26, 2025135.45135.45135.45135.45135.45-1.13%-
Aug 22, 2025136.80137.00137.00137.00137.000.74%123
Aug 21, 2025136.90136.00136.00136.00136.000.29%125
Aug 20, 2025136.30136.20135.60135.60135.60-0.73%231
Aug 19, 2025135.45136.60136.60136.60136.600.29%125
Aug 18, 2025138.10136.20136.20136.20136.20-2.30%123
Aug 15, 2025138.60139.80139.40139.40139.402.12%129
Aug 14, 2025136.50136.50136.50136.50136.50-1.80%-
Aug 13, 2025140.30139.00139.00139.00139.00-0.79%51
Aug 12, 2025140.10140.10140.10140.10140.10-0.28%-
Aug 11, 2025140.50140.50140.50140.50140.50-3.50%-
Aug 8, 2025146.40145.60145.60145.60145.60-0.14%54
Aug 7, 2025145.75149.00145.10145.80145.80-0.02%610
Aug 6, 2025145.05145.83145.50145.83145.83-0.73%11,722
Aug 5, 2025143.75147.60146.90146.90146.902.73%450
Aug 4, 2025142.70144.20138.30143.00143.001.13%2,497
Aug 1, 2025140.30142.40138.15141.40141.400.93%4,907
Jul 31, 2025141.55140.10140.10140.10140.10-1.27%50
Jul 30, 2025143.75142.30140.70141.90141.900.57%158
Jul 29, 2025138.40142.60139.40141.10141.105.22%1,897
Jul 28, 2025132.90134.10134.10134.10134.102.37%30
Jul 25, 2025131.65134.20130.90131.00131.000.08%2,225
Jul 24, 2025127.45130.90127.80130.90130.904.47%852
Jul 23, 2025125.45128.40123.60125.30125.30-6.63%520
Jul 22, 2025134.20134.20134.20134.20134.20-0.07%-
Jul 21, 2025134.50134.30134.30134.30134.30-2.75%10
Jul 18, 2025138.10138.10138.10138.10138.10-1.64%-
Jul 17, 2025140.40140.40140.40140.40140.400.61%-
Jul 16, 2025139.55139.55139.55139.55139.55-1.38%-
Jul 15, 2025138.90141.50141.50141.50141.502.87%122
Jul 14, 2025137.55137.55137.55137.55137.55-0.40%-
Jul 11, 2025138.50138.10138.10138.10138.10-0.50%90
Jul 10, 2025138.30138.80138.60138.80138.800.36%121
Jul 9, 2025137.05138.30138.30138.30138.301.02%43
Jul 8, 2025134.60136.90136.90136.90136.90-0.22%10
Jul 7, 2025137.75137.20137.20137.20137.200.07%123
Jul 4, 2025137.35138.20137.10137.10137.10-0.58%153
Jul 3, 2025138.70138.00137.90137.90137.901.85%244
Jul 2, 2025133.85135.60134.40135.40135.40-0.81%492
Jul 1, 2025136.50136.50136.50136.50136.502.02%-
Jun 30, 2025134.70133.80133.80133.80133.80-0.89%40
Jun 27, 2025136.90136.20135.00135.00135.000.93%250
Jun 26, 2025133.75133.75133.75133.75133.751.71%-
Jun 25, 2025132.00131.50130.20131.50131.50-0.83%518
Jun 24, 2025132.60132.60132.60132.60132.602.55%-
Jun 23, 2025129.45129.30129.30129.30129.30-0.35%129