Konami Group Corporation (LON:KNM)
United Kingdom · Delayed Price · Currency is GBP · Price in JPY 27,515
-1,470 (-5.07%)
Nov 9, 2026, 6:00 AM GMT
LON:KNM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 27,515.00 | 27,515.00 | 27,515.00 | 27,515.00 | 27,515.00 | -5.07% | 8 |
| Nov 6, 2026 | 28,280.00 | 28,985.00 | 28,280.00 | 28,985.00 | 28,985.00 | 1.13% | 106 |
| Nov 5, 2026 | 26,625.01 | 28,660.00 | 26,625.01 | 28,660.00 | 28,660.00 | 9.70% | 27 |
| Nov 4, 2026 | 26,125.00 | 26,125.00 | 26,125.00 | 26,125.00 | 26,125.00 | -2.19% | 111 |
| Nov 2, 2026 | 26,945.01 | 26,945.01 | 26,710.00 | 26,710.00 | 26,710.00 | 1.23% | 6 |
| Oct 30, 2026 | 27,055.00 | 27,055.00 | 26,385.00 | 26,385.00 | 26,385.00 | 7.69% | 108 |
| Oct 23, 2026 | 24,705.00 | 24,705.00 | 24,500.00 | 24,500.00 | 24,500.00 | 2.04% | 112 |
| Oct 16, 2026 | 24,010.00 | 24,010.00 | 24,010.00 | 24,010.00 | 24,010.00 | 1.16% | 10 |
| Oct 14, 2026 | 23,735.00 | 23,735.00 | 23,735.00 | 23,735.00 | 23,735.00 | 6.63% | 5 |
| Oct 8, 2026 | 22,195.00 | 22,260.00 | 22,195.00 | 22,260.00 | 22,260.00 | -0.22% | 5,186 |
| Oct 6, 2026 | 22,310.00 | 22,310.00 | 22,310.00 | 22,310.00 | 22,310.00 | -1.09% | 110 |
| Oct 5, 2026 | 22,510.00 | 22,875.00 | 22,510.00 | 22,555.00 | 22,555.00 | 2.71% | 3 |
| Oct 2, 2026 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | 4.20% | 1 |
| Sep 29, 2026 | 21,075.00 | 21,075.00 | 21,075.00 | 21,075.00 | 21,075.00 | -0.39% | 1,200 |
| Sep 25, 2026 | 21,385.00 | 21,385.00 | 21,270.00 | 21,270.00 | 21,158.00 | -0.91% | 200 |
| Sep 24, 2026 | 21,465.00 | 21,470.00 | 21,465.00 | 21,465.00 | 21,351.97 | 1.95% | 5 |
| Sep 18, 2026 | 20,825.00 | 21,055.00 | 20,825.00 | 21,055.00 | 20,944.13 | -1.01% | 2,001 |
| Sep 17, 2026 | 20,755.00 | 21,270.00 | 20,755.00 | 21,270.00 | 21,158.00 | 2.88% | 110,400 |
| Sep 16, 2026 | 20,840.00 | 20,840.00 | 20,675.00 | 20,675.00 | 20,566.13 | -2.87% | 102 |
| Sep 15, 2026 | 21,885.00 | 21,885.00 | 21,285.00 | 21,285.00 | 21,172.92 | -1.28% | 806 |
| Sep 14, 2026 | 21,560.00 | 21,560.00 | 21,560.00 | 21,560.00 | 21,446.47 | 4.00% | 14,406 |
| Sep 11, 2026 | 20,650.00 | 20,730.00 | 20,650.00 | 20,730.00 | 20,620.84 | 1.87% | 14,147 |
| Sep 10, 2026 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | 20,242.84 | -1.64% | 300 |
| Sep 9, 2026 | 20,690.00 | 20,690.00 | 20,690.00 | 20,690.00 | 20,581.05 | -0.41% | 12,900 |
| Sep 7, 2026 | 20,775.00 | 20,775.00 | 20,775.00 | 20,775.00 | 20,665.61 | -3.37% | 1,001 |
| Sep 4, 2026 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,386.79 | -1.01% | 301 |
| Sep 2, 2026 | 21,720.00 | 21,720.00 | 21,720.00 | 21,720.00 | 21,605.63 | -1.74% | 1,103 |
| Aug 31, 2026 | 22,150.00 | 22,150.00 | 22,105.00 | 22,105.00 | 21,988.60 | -0.34% | 1,603 |
| Aug 28, 2026 | 21,600.00 | 22,180.00 | 21,380.00 | 22,180.00 | 22,063.21 | 1.09% | 2 |
| Aug 27, 2026 | 21,940.41 | 21,940.41 | 21,940.41 | 21,940.41 | 21,824.88 | -1.66% | 4,904 |
| Aug 26, 2026 | 22,185.00 | 22,310.00 | 22,185.00 | 22,310.00 | 22,192.52 | -0.40% | 2 |
| Aug 25, 2026 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,282.05 | 1.08% | - |
| Aug 24, 2026 | 22,160.00 | 22,160.00 | 22,160.00 | 22,160.00 | 22,043.31 | -0.45% | 201 |
| Aug 21, 2026 | 22,260.00 | 22,260.00 | 22,260.00 | 22,260.00 | 22,142.79 | 0.45% | 1 |
| Aug 20, 2026 | 22,135.00 | 22,160.00 | 22,135.00 | 22,160.00 | 22,043.31 | 2.21% | 2,550 |
| Aug 19, 2026 | 21,680.00 | 21,680.00 | 21,680.00 | 21,680.00 | 21,565.84 | 0.65% | 5,839 |
| Aug 18, 2026 | 21,540.00 | 21,540.00 | 21,540.00 | 21,540.00 | 21,426.58 | -2.05% | 97 |
| Aug 14, 2026 | 21,900.00 | 22,010.00 | 21,560.00 | 21,990.00 | 21,874.21 | 3.56% | 6,400 |
| Aug 13, 2026 | 21,235.00 | 21,235.00 | 21,235.00 | 21,235.00 | 21,123.18 | -1.96% | 1,956 |
| Aug 12, 2026 | 21,690.00 | 21,690.00 | 21,660.00 | 21,660.00 | 21,545.95 | - | 6,800 |
| Aug 10, 2026 | 21,660.00 | 21,660.00 | 21,660.00 | 21,660.00 | 21,545.95 | 2.92% | 5,024 |
| Aug 7, 2026 | 21,045.00 | 21,045.00 | 21,045.00 | 21,045.00 | 20,934.18 | 3.80% | 94,902 |
| Aug 6, 2026 | 20,275.00 | 20,275.00 | 20,275.00 | 20,275.00 | 20,168.24 | 0.42% | 2,001 |
| Aug 5, 2026 | 20,050.00 | 20,190.00 | 20,050.00 | 20,190.00 | 20,083.69 | -2.18% | 557 |
| Jul 31, 2026 | 20,845.00 | 20,845.00 | 20,640.00 | 20,640.00 | 20,531.32 | -9.09% | 8,217 |
| Jul 29, 2026 | 20,800.00 | 22,705.00 | 20,800.00 | 22,705.00 | 22,585.44 | 12.74% | 155 |
| Jul 28, 2026 | 20,140.00 | 20,140.00 | 20,140.00 | 20,140.00 | 20,033.95 | 3.39% | 2,002 |
| Jul 27, 2026 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | 19,377.43 | 6.33% | 101 |
| Jul 24, 2026 | 18,320.00 | 18,320.00 | 18,320.00 | 18,320.00 | 18,223.53 | 0.41% | 101 |
| Jul 23, 2026 | 18,245.00 | 18,245.00 | 18,245.00 | 18,245.00 | 18,148.93 | -1.33% | 1,200 |