UK markets closed

Kambi Group plc (0EAW.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
188.690.00 (0.00%)
At close: 05:33PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024118.30122.00122.00122.00122.0087
25 Jul 2024116.70119.40117.00117.30117.30634
24 Jul 2024118.70118.80113.90118.80118.80694
23 Jul 2024105.75106.10103.70103.70103.70940
22 Jul 2024106.00106.00106.00106.00106.00-
19 Jul 2024106.00106.00104.30105.50105.50372
18 Jul 2024107.85108.20107.90107.85107.85318
17 Jul 2024109.05109.05109.05109.05109.05-
16 Jul 2024108.60108.60108.60108.60108.60-
15 Jul 2024108.30108.30108.30108.30108.30-
12 Jul 2024110.80112.00112.00112.00112.00156
11 Jul 2024110.80110.80110.80110.80110.80-
10 Jul 2024106.40110.70110.30110.30110.30156
09 Jul 2024105.15107.00106.50107.00107.00501
08 Jul 2024102.10101.90101.00101.40101.40355
05 Jul 2024101.65102.10101.70102.10102.10342
04 Jul 2024106.80104.50101.00101.00101.00672
03 Jul 2024105.65106.00105.60105.60105.60269
02 Jul 2024104.50104.90104.80104.90104.90210
01 Jul 2024105.35105.35105.35105.35105.35-
28 Jun 2024102.40104.80102.40104.80104.80278
27 Jun 202499.6399.6399.6399.6399.63-
26 Jun 202494.6396.5096.5096.5096.5089
25 Jun 202494.4594.7591.4091.9591.95323
24 Jun 2024100.5799.6592.9594.7594.751,185
21 Jun 2024------
20 Jun 2024104.32104.00102.10102.10102.10268
19 Jun 202499.1899.1899.1899.1899.18-
18 Jun 2024100.30100.30100.30100.30100.30-
17 Jun 2024100.5799.7599.7599.7599.75171
14 Jun 202498.7898.7898.7898.7898.78-
13 Jun 202495.6395.6395.6395.6395.63-
12 Jun 202497.5597.5597.5597.5597.55-
11 Jun 202498.3298.2598.2598.2598.25185
10 Jun 202497.7297.7297.7297.7297.72-
07 Jun 2024101.82101.0097.9597.9597.95550
06 Jun 2024------
05 Jun 2024103.18101.10101.00101.10101.10282
04 Jun 2024103.93102.40102.40102.40102.40165
03 Jun 2024103.63102.10102.10102.10102.10100
31 May 2024101.53101.20101.20101.20101.20170
30 May 202497.05101.9099.80101.90101.90838
29 May 2024100.03100.00100.00100.00100.00150
28 May 202498.7898.7898.7898.7898.78-
24 May 202496.3097.3097.0096.3096.30360
23 May 2024101.55101.55101.55101.55101.55-
22 May 202496.0096.4596.1096.4596.45412
21 May 202499.1599.1096.2096.2096.20854
20 May 2024100.32100.0099.7099.7599.75264
17 May 2024101.18100.70100.70100.70100.70173
16 May 2024102.03102.03102.03102.03102.03-
15 May 2024106.50105.90105.20105.40105.40725
14 May 2024107.25107.25107.25107.25107.25-
13 May 2024105.25105.60103.20105.60105.60273
10 May 2024103.15105.30103.50105.30105.302,173
09 May 2024------
08 May 2024103.82102.14101.50102.14102.1416,372
07 May 2024102.10102.10102.10102.10102.10-
03 May 202498.6098.6098.6098.6098.60-
02 May 202499.5399.5399.5399.5399.53-
01 May 2024------
30 Apr 202498.0098.0098.0098.0098.00412,298
29 Apr 202496.4396.6595.4095.4095.40273
26 Apr 202492.8896.0191.0596.0096.00573
25 Apr 202494.7295.0089.6094.5394.53122
24 Apr 202490.8295.1091.0095.0095.003,760
23 Apr 202487.8289.2187.8589.2089.207,329
22 Apr 202487.7288.0487.1088.0488.041,498
19 Apr 202487.3587.5586.9687.4087.40866
18 Apr 202487.2088.4088.0988.0988.09119
17 Apr 202488.1588.9587.9887.9887.98518
16 Apr 202488.3089.1687.6588.8588.855,693
15 Apr 202489.2089.3589.1089.2889.28319
12 Apr 202489.8890.8089.0590.1090.102,120
11 Apr 202488.8289.3788.7089.3789.37409
10 Apr 202490.8291.1588.5489.9989.992,836
09 Apr 202490.8891.0990.6991.0991.09356
08 Apr 202491.1091.8190.7591.8091.801,643
05 Apr 202492.3592.4590.8690.8690.86715
04 Apr 202493.6893.5692.6093.5693.56497
03 Apr 202492.2593.5190.8591.6091.604,919
02 Apr 202494.3592.4492.4092.4092.404,483
28 Mar 202491.5393.2091.5592.4092.401,312
27 Mar 202493.2093.2091.8593.2093.20913
26 Mar 202489.7292.0188.0092.0092.00952
25 Mar 202488.6889.1687.0589.1689.163,564
22 Mar 202494.9394.8585.8685.8685.861,649
21 Mar 202498.0396.9196.9096.9196.911,210
20 Mar 202499.3899.9096.3696.8896.88168
19 Mar 202499.6399.9899.8099.9899.98670
18 Mar 2024101.0599.7699.7699.7699.76297
15 Mar 202499.85100.2099.5099.5999.5940
14 Mar 2024100.50100.6599.29100.65100.651,067
13 Mar 202499.55101.0199.50100.59100.59325
12 Mar 202499.82100.0098.85100.00100.00803
11 Mar 2024100.22102.0099.30100.21100.2116,322
08 Mar 2024101.05102.20101.95102.11102.1123,827
07 Mar 202499.72102.11100.00102.11102.11477
06 Mar 2024101.25101.01100.70101.01101.01412,959
05 Mar 2024103.53103.90100.71100.72100.72959
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...