Kambi Group plc (LON:0EAW)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 153.20
0.00 (0.00%)
At close: Oct 26, 2026
LON:0EAW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - | - |
| Oct 23, 2026 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | -0.58% | - |
| Oct 22, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - | - |
| Oct 21, 2026 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | -0.64% | - |
| Oct 20, 2026 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | 0.39% | - |
| Oct 19, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | -1.97% | - |
| Oct 16, 2026 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | -0.82% | - |
| Oct 15, 2026 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | -1.55% | - |
| Oct 14, 2026 | 161.40 | 161.40 | 161.40 | 161.40 | 161.40 | 0.12% | - |
| Oct 13, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | 0.50% | - |
| Oct 12, 2026 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | -1.78% | - |
| Oct 9, 2026 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | 1.30% | - |
| Oct 8, 2026 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | -1.41% | - |
| Oct 7, 2026 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | -5.49% | - |
| Oct 6, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.11% | - |
| Oct 5, 2026 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | -1.72% | - |
| Oct 2, 2026 | 174.10 | 174.10 | 174.10 | 174.10 | 174.10 | 1.75% | - |
| Oct 1, 2026 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | 1.24% | - |
| Sep 30, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 0.24% | - |
| Sep 29, 2026 | 168.40 | 170.00 | 168.60 | 168.60 | 168.60 | -0.06% | 654 |
| Sep 28, 2026 | 165.00 | 168.70 | 163.70 | 168.70 | 168.70 | 1.32% | 3,265 |
| Sep 25, 2026 | 179.50 | 167.00 | 166.50 | 166.50 | 166.50 | -7.71% | 2,709 |
| Sep 24, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | 0.61% | - |
| Sep 23, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | - | - |
| Sep 22, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | 0.56% | - |
| Sep 21, 2026 | 179.30 | 178.30 | 178.30 | 178.30 | 178.30 | -3.52% | 6 |
| Sep 18, 2026 | 184.80 | 184.80 | 184.80 | 184.80 | 184.80 | 1.26% | - |
| Sep 17, 2026 | 182.50 | 182.50 | 182.50 | 182.50 | 182.50 | 0.22% | - |
| Sep 16, 2026 | 182.10 | 182.10 | 182.10 | 182.10 | 182.10 | 3.64% | - |
| Sep 15, 2026 | 175.70 | 175.70 | 175.70 | 175.70 | 175.70 | 0.17% | - |
| Sep 14, 2026 | 172.20 | 175.40 | 175.40 | 175.40 | 175.40 | 2.15% | 7 |
| Sep 11, 2026 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | -1.09% | - |
| Sep 10, 2026 | 174.10 | 173.60 | 173.60 | 173.60 | 173.60 | 0.58% | 4 |
| Sep 9, 2026 | 170.70 | 172.60 | 172.60 | 172.60 | 172.60 | -0.12% | 1 |
| Sep 8, 2026 | 172.80 | 172.80 | 172.80 | 172.80 | 172.80 | -1.09% | - |
| Sep 7, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -0.34% | - |
| Sep 4, 2026 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | 1.33% | - |
| Sep 3, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | -0.12% | - |
| Sep 2, 2026 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | -0.12% | - |
| Sep 1, 2026 | 173.40 | 173.40 | 173.40 | 173.40 | 173.40 | 0.23% | - |
| Aug 28, 2026 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 0.46% | - |
| Aug 27, 2026 | 171.10 | 172.20 | 172.20 | 172.20 | 172.20 | -1.32% | 15 |
| Aug 26, 2026 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | -0.29% | - |
| Aug 25, 2026 | 175.30 | 175.80 | 175.00 | 175.00 | 175.00 | -0.28% | 584 |
| Aug 24, 2026 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | -1.07% | - |
| Aug 21, 2026 | 175.30 | 177.40 | 177.40 | 177.40 | 177.40 | 0.80% | 4 |
| Aug 20, 2026 | 178.30 | 176.00 | 176.00 | 176.00 | 176.00 | -1.84% | 11 |
| Aug 19, 2026 | 179.30 | 179.30 | 179.30 | 179.30 | 179.30 | -0.61% | - |
| Aug 18, 2026 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | -1.96% | - |
| Aug 17, 2026 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 1.21% | - |