Kambi Group plc (LON:0EAW)
London · Delayed Price · Currency is GBP · Price in SEK 115.55
-2.85 (-2.41%)
At close: Nov 21, 2025
Kambi Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 23, 2025 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | 0.45% | - |
| Oct 22, 2025 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -0.72% | - |
| Oct 21, 2025 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | -1.24% | - |
| Oct 20, 2025 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | 3.10% | - |
| Oct 17, 2025 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | -2.27% | - |
| Oct 16, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -0.18% | - |
| Oct 15, 2025 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 0.85% | - |
| Oct 14, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 0.27% | - |
| Oct 13, 2025 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | -1.50% | - |
| Oct 10, 2025 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -1.91% | - |
| Oct 9, 2025 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 3.64% | - |
| Oct 8, 2025 | 110.40 | 111.70 | 111.05 | 111.20 | 111.20 | -0.71% | 1,047 |
| Oct 7, 2025 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.32% | - |
| Oct 6, 2025 | 114.20 | 113.50 | 113.50 | 113.50 | 113.50 | -0.70% | 84 |
| Oct 3, 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | -1.00% | - |
| Oct 2, 2025 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | 0.92% | - |
| Oct 1, 2025 | 117.05 | 117.90 | 114.40 | 114.40 | 114.40 | -4.31% | 182 |
| Sep 30, 2025 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | -0.46% | - |
| Sep 29, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | 1.69% | - |
| Sep 26, 2025 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | -0.17% | - |
| Sep 25, 2025 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | -1.42% | - |
| Sep 24, 2025 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.50% | - |
| Sep 23, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | -1.03% | - |
| 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% | - |