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
LON:0EAW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 156.20 | 159.60 | 159.40 | 159.60 | 159.60 | 3.11% | 3,328 |
| Jul 1, 2026 | 155.30 | 154.79 | 154.79 | 154.79 | 154.79 | -2.77% | 32 |
| Jun 30, 2026 | 158.50 | 161.60 | 158.60 | 159.20 | 159.20 | 1.27% | 1,063 |
| Jun 29, 2026 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | 1.29% | - |
| Jun 26, 2026 | 155.30 | 155.20 | 155.20 | 155.20 | 155.20 | -2.70% | 18 |
| Jun 25, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | -1.60% | - |
| Jun 24, 2026 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | -0.80% | - |
| Jun 23, 2026 | 161.20 | 163.40 | 162.50 | 163.40 | 163.40 | 1.36% | 145 |
| Jun 22, 2026 | 164.00 | 161.80 | 161.20 | 161.20 | 161.20 | 1.13% | 2,669 |
| Jun 18, 2026 | 160.20 | 161.60 | 159.40 | 159.40 | 159.40 | -2.39% | 80 |
| Jun 17, 2026 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | -1.80% | - |
| Jun 16, 2026 | 166.30 | 166.30 | 166.30 | 166.30 | 166.30 | 0.30% | - |
| Jun 15, 2026 | 166.70 | 165.80 | 165.80 | 165.80 | 165.80 | -1.19% | 25 |
| Jun 12, 2026 | 170.90 | 167.80 | 167.80 | 167.80 | 167.80 | -0.47% | 25 |
| Jun 11, 2026 | 168.60 | 168.60 | 168.60 | 168.60 | 168.60 | -0.93% | - |
| Jun 10, 2026 | 166.10 | 170.19 | 165.60 | 170.19 | 170.19 | 2.28% | 105 |
| Jun 9, 2026 | 165.20 | 166.40 | 164.60 | 166.40 | 166.40 | 0.73% | 224 |
| Jun 8, 2026 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | -0.84% | - |
| Jun 5, 2026 | 169.40 | 166.60 | 166.60 | 166.60 | 166.60 | -2.69% | 25 |
| Jun 4, 2026 | 171.70 | 171.20 | 171.20 | 171.20 | 171.20 | -0.47% | 18 |
| Jun 3, 2026 | 172.20 | 173.20 | 171.00 | 172.00 | 172.00 | -2.34% | 412 |
| Jun 2, 2026 | 177.00 | 176.12 | 176.12 | 176.12 | 176.12 | -0.31% | 39 |
| Jun 1, 2026 | 177.20 | 176.66 | 176.66 | 176.66 | 176.66 | 1.88% | 38 |
| May 29, 2026 | 170.30 | 174.00 | 173.40 | 173.40 | 173.40 | 3.58% | 86 |
| May 28, 2026 | 168.60 | 168.20 | 167.40 | 167.40 | 167.40 | 0.61% | 40 |
| May 27, 2026 | 171.10 | 166.39 | 166.39 | 166.39 | 166.39 | -3.65% | 45 |
| May 26, 2026 | 169.80 | 172.70 | 171.80 | 172.70 | 172.69 | 3.74% | 96 |
| May 25, 2026 | 166.46 | 166.46 | 166.46 | 166.46 | 166.46 | 7.88% | 82 |
| May 22, 2026 | 154.30 | 152.80 | 151.20 | 154.30 | 154.30 | 0.63% | 31 |
| May 21, 2026 | 155.70 | 155.40 | 153.33 | 153.33 | 153.33 | -1.65% | 135 |
| May 20, 2026 | 155.50 | 157.80 | 155.00 | 155.90 | 155.90 | 0.69% | 587 |
| May 19, 2026 | 154.50 | 154.83 | 154.83 | 154.83 | 154.83 | 0.41% | 44 |
| May 18, 2026 | 155.30 | 154.20 | 154.20 | 154.20 | 154.20 | 3.63% | 75 |
| May 15, 2026 | 148.60 | 148.80 | 148.80 | 148.80 | 148.80 | -0.67% | 17 |
| May 13, 2026 | 147.30 | 149.80 | 149.80 | 149.80 | 149.80 | 4.03% | 73 |
| May 12, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -2.70% | - |
| May 11, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| May 8, 2026 | 153.00 | 151.00 | 151.00 | 151.00 | 151.00 | -2.58% | 10 |
| May 7, 2026 | 149.20 | 155.00 | 153.60 | 155.00 | 155.00 | 2.38% | 27 |
| May 6, 2026 | 150.90 | 151.40 | 151.40 | 151.40 | 151.40 | 0.33% | 1 |
| May 5, 2026 | 154.10 | 150.90 | 150.90 | 150.90 | 150.90 | -4.85% | 40 |
| May 4, 2026 | 153.80 | 158.60 | 152.40 | 158.60 | 158.60 | 3.93% | 291 |
| Apr 30, 2026 | 158.30 | 156.78 | 156.78 | 152.60 | 152.60 | -1.01% | 111 |
| Apr 29, 2026 | 149.80 | 154.16 | 148.20 | 154.16 | 154.16 | 20.63% | 389 |
| Apr 28, 2026 | 128.60 | 127.80 | 127.80 | 127.80 | 127.80 | -1.99% | 37 |
| Apr 27, 2026 | 132.40 | 130.40 | 130.40 | 130.40 | 130.40 | 0.15% | 36 |
| Apr 24, 2026 | 131.30 | 131.80 | 130.00 | 130.20 | 130.20 | - | 458 |
| Apr 23, 2026 | 130.10 | 132.60 | 130.20 | 130.20 | 130.20 | - | 42 |
| Apr 22, 2026 | 130.70 | 131.00 | 130.20 | 130.20 | 130.20 | -0.45% | 11 |
| Apr 21, 2026 | 129.20 | 130.80 | 130.80 | 130.80 | 130.79 | 1.23% | 73 |