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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 181.80 | 181.80 | 181.80 | 181.80 | 181.80 | -0.11% | - |
| Aug 13, 2026 | 182.10 | 182.00 | 182.00 | 182.00 | 182.00 | -0.38% | 114 |
| Aug 12, 2026 | 181.80 | 182.70 | 182.70 | 182.70 | 182.70 | -0.17% | 108 |
| Aug 11, 2026 | 180.60 | 183.01 | 181.50 | 183.01 | 183.01 | 1.67% | 20 |
| Aug 10, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -0.77% | - |
| Aug 7, 2026 | 181.40 | 181.40 | 181.40 | 181.40 | 181.40 | 0.67% | 8 |
| Aug 6, 2026 | 180.60 | 180.20 | 180.20 | 180.20 | 180.20 | -2.02% | 9 |
| Aug 5, 2026 | 185.00 | 183.91 | 183.91 | 183.91 | 183.91 | 5.82% | 35 |
| Aug 4, 2026 | 173.80 | 173.80 | 173.80 | 173.80 | 173.80 | 0.35% | - |
| Aug 3, 2026 | 174.50 | 173.20 | 173.20 | 173.20 | 173.20 | -3.88% | 21 |
| Jul 31, 2026 | 180.20 | 180.20 | 180.20 | 180.20 | 180.20 | -1.58% | - |
| Jul 30, 2026 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | -1.48% | - |
| Jul 29, 2026 | 184.00 | 185.85 | 185.85 | 185.85 | 185.85 | 1.02% | 26 |
| Jul 28, 2026 | 180.60 | 183.98 | 182.20 | 183.98 | 183.98 | 2.19% | 58 |
| Jul 27, 2026 | 173.20 | 180.03 | 180.03 | 180.03 | 180.03 | 4.42% | 63 |
| Jul 24, 2026 | 166.70 | 172.40 | 172.40 | 172.40 | 172.40 | -1.32% | 7 |
| Jul 23, 2026 | 174.70 | 174.70 | 174.70 | 174.70 | 174.70 | -1.88% | - |
| Jul 22, 2026 | 182.50 | 178.04 | 178.04 | 178.04 | 178.04 | 9.49% | 145 |
| Jul 21, 2026 | 170.10 | 162.60 | 162.60 | 162.60 | 162.60 | -4.33% | 20 |
| Jul 20, 2026 | 172.40 | 169.96 | 169.96 | 169.96 | 169.96 | 1.29% | 25 |
| Jul 17, 2026 | 169.00 | 167.80 | 167.80 | 167.80 | 167.80 | -0.12% | 12 |
| Jul 16, 2026 | 159.70 | 168.00 | 168.00 | 168.00 | 168.00 | 4.34% | 43 |
| Jul 15, 2026 | 159.30 | 161.00 | 161.00 | 161.00 | 161.00 | -0.37% | 28 |
| Jul 14, 2026 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | 1.25% | - |
| Jul 13, 2026 | 161.80 | 159.60 | 159.60 | 159.60 | 159.60 | -1.97% | 13 |
| Jul 10, 2026 | 161.20 | 162.80 | 162.80 | 162.80 | 162.80 | 0.37% | 16 |
| Jul 9, 2026 | 159.10 | 162.20 | 162.20 | 162.20 | 162.20 | 3.05% | 28 |
| Jul 8, 2026 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | -0.88% | - |
| Jul 7, 2026 | 162.70 | 158.80 | 158.80 | 158.80 | 158.80 | -0.75% | 18 |
| Jul 6, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.50% | - |
| Jul 3, 2026 | 160.00 | 159.20 | 159.20 | 159.20 | 159.20 | -0.25% | 3,321 |
| 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 |