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 |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 167.00 | 167.00 | 166.50 | 179.50 | 179.50 | -0.50% | 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% | - |
| 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 |