Konami Group Corporation (LON:KNM)
London · Delayed Price · Currency is GBP · Price in JPY 20,160
-115 (-0.57%)
May 13, 2026, 10:41 AM GMT
LON:KNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 20,160.00 | 20,160.00 | 20,160.00 | 20,160.00 | - | -0.57% | 400 |
| May 12, 2026 | 20,275.00 | 20,275.00 | 20,275.00 | 20,275.00 | 20,275.00 | -3.86% | 303 |
| May 11, 2026 | 21,090.00 | 21,090.00 | 21,090.00 | 21,090.00 | 21,090.00 | 10.25% | 1,807 |
| May 8, 2026 | 19,375.00 | 19,375.00 | 19,130.00 | 19,130.00 | 19,130.00 | 0.82% | 2,359 |
| May 7, 2026 | 18,975.00 | 18,975.00 | 18,975.00 | 18,975.00 | 18,975.00 | 0.03% | 99,105 |
| May 1, 2026 | 18,780.00 | 18,970.00 | 18,780.00 | 18,970.00 | 18,970.00 | 0.37% | 1,900 |
| Apr 30, 2026 | 19,435.00 | 19,435.00 | 18,900.00 | 18,900.00 | 18,900.00 | -4.50% | 88,021 |
| Apr 28, 2026 | 19,790.00 | 19,790.00 | 19,790.00 | 19,790.00 | 19,790.00 | -0.08% | 1,985 |
| Apr 27, 2026 | 19,805.00 | 19,805.00 | 19,805.00 | 19,805.00 | 19,805.00 | -0.48% | 1,429 |
| Apr 24, 2026 | 19,899.99 | 19,900.00 | 19,899.99 | 19,900.00 | 19,900.00 | -1.39% | 15,931 |
| Apr 23, 2026 | 20,295.00 | 20,430.00 | 19,930.00 | 20,180.00 | 20,180.00 | -2.20% | 7,401 |
| Apr 21, 2026 | 20,635.00 | 20,635.00 | 20,635.00 | 20,635.00 | 20,635.00 | -3.12% | 48,101 |
| Apr 20, 2026 | 20,890.00 | 21,300.00 | 20,890.00 | 21,300.00 | 21,300.00 | 1.82% | 1,501 |
| Apr 17, 2026 | 20,920.00 | 20,920.00 | 20,920.00 | 20,920.00 | 20,920.00 | -1.27% | 105 |
| Apr 16, 2026 | 21,190.00 | 21,190.00 | 21,190.00 | 21,190.00 | 21,190.00 | 1.39% | 38 |
| Apr 15, 2026 | 20,900.00 | 20,900.01 | 20,900.00 | 20,900.00 | 20,900.00 | 7.54% | 63,433 |
| Apr 8, 2026 | 19,435.00 | 19,435.00 | 19,435.00 | 19,435.00 | 19,435.00 | 0.23% | 2,060 |
| Apr 2, 2026 | 19,390.00 | 19,390.00 | 19,390.00 | 19,390.00 | 19,390.00 | -1.97% | 100 |
| Apr 1, 2026 | 19,770.11 | 19,780.00 | 19,770.11 | 19,780.00 | 19,780.00 | 3.48% | 5,100 |
| Mar 30, 2026 | 19,115.00 | 19,115.00 | 19,115.00 | 19,115.00 | 19,115.00 | -1.06% | 1,000 |
| Mar 26, 2026 | 19,320.00 | 19,320.00 | 19,320.00 | 19,320.00 | 19,212.50 | -1.45% | 100 |
| Mar 24, 2026 | 19,605.00 | 19,605.00 | 19,605.00 | 19,605.00 | 19,495.91 | -1.13% | 6,000 |
| Mar 23, 2026 | 19,830.00 | 19,830.00 | 19,830.00 | 19,830.00 | 19,719.66 | -1.90% | 101 |
| Mar 19, 2026 | 20,215.00 | 20,215.00 | 20,215.00 | 20,215.00 | 20,102.52 | -1.51% | 3,800 |
| Mar 18, 2026 | 20,655.00 | 20,705.00 | 20,155.00 | 20,524.99 | 20,410.79 | -1.84% | 44,300 |
| Mar 16, 2026 | 20,910.00 | 20,910.00 | 20,910.00 | 20,910.00 | 20,793.65 | 2.37% | 101 |
| Mar 12, 2026 | 19,975.00 | 20,800.00 | 19,880.00 | 20,425.00 | 20,311.35 | 1.82% | 20,978 |
| Mar 11, 2026 | 20,345.00 | 20,345.00 | 20,060.00 | 20,060.00 | 19,948.38 | 3.48% | 26,800 |
| Mar 9, 2026 | 19,385.00 | 19,385.00 | 19,385.00 | 19,385.00 | 19,277.14 | -0.21% | 2,300 |
| Mar 5, 2026 | 19,425.00 | 19,425.00 | 19,425.00 | 19,425.00 | 19,316.92 | 0.52% | 35,801 |
| Mar 4, 2026 | 19,325.00 | 19,325.00 | 19,325.00 | 19,325.00 | 19,217.47 | -5.71% | 410 |
| Mar 2, 2026 | 20,365.00 | 20,495.00 | 20,365.00 | 20,495.00 | 20,380.96 | -1.61% | 56,506 |
| Feb 27, 2026 | 20,830.00 | 20,830.00 | 20,180.00 | 20,830.00 | 20,714.10 | 10.59% | 262 |
| Feb 25, 2026 | 19,235.00 | 19,235.00 | 18,835.00 | 18,835.00 | 18,730.20 | 2.17% | 2,999 |
| Feb 24, 2026 | 18,435.00 | 18,435.00 | 18,435.00 | 18,435.00 | 18,332.42 | -1.92% | 53,308 |
| Feb 20, 2026 | 19,050.00 | 19,050.00 | 18,795.00 | 18,795.00 | 18,690.42 | -1.44% | 35,505 |
| Feb 19, 2026 | 19,070.00 | 19,070.00 | 19,070.00 | 19,070.00 | 18,963.89 | -1.42% | 10,005 |
| Feb 18, 2026 | 19,354.67 | 19,354.67 | 19,344.99 | 19,344.99 | 19,237.35 | 2.76% | 39,218 |
| Feb 17, 2026 | 18,825.00 | 18,834.41 | 18,825.00 | 18,825.00 | 18,720.25 | -0.42% | 915 |
| Feb 16, 2026 | 18,905.00 | 18,905.00 | 18,905.00 | 18,905.00 | 18,799.81 | 3.42% | 2,102 |
| Feb 13, 2026 | 18,280.00 | 18,280.00 | 18,280.00 | 18,280.00 | 18,178.29 | -4.79% | 1,301 |
| Feb 12, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,093.17 | -1.54% | 3,928 |
| Feb 10, 2026 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 19,391.50 | 5.69% | 5,171 |
| Feb 9, 2026 | 18,450.00 | 18,450.00 | 18,450.00 | 18,450.00 | 18,347.34 | 3.19% | 28,201 |
| Feb 6, 2026 | 17,880.01 | 17,880.01 | 17,880.00 | 17,880.00 | 17,780.51 | -4.87% | 56,103 |
| Feb 5, 2026 | 18,795.00 | 18,795.00 | 18,795.00 | 18,795.00 | 18,690.42 | -3.02% | 3,402 |
| Feb 4, 2026 | 19,380.00 | 19,380.00 | 19,380.00 | 19,380.00 | 19,272.17 | -8.28% | 275 |
| Feb 3, 2026 | 21,130.00 | 21,130.00 | 21,130.00 | 21,130.00 | 21,012.43 | -0.94% | 1,098 |
| Feb 2, 2026 | 21,330.00 | 21,330.00 | 21,330.00 | 21,330.00 | 21,211.32 | -5.07% | 10,298 |
| Jan 30, 2026 | 22,470.00 | 22,470.00 | 22,470.00 | 22,470.00 | 22,344.97 | 8.08% | 1,703 |