Konami Group Corporation - KNM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	18,795	18,795	18,795	18,795	18,795	35,505
February 19, 2026	19,070	19,070	19,070	19,070	19,070	10,005
February 18, 2026	19,345	19,344.99	19,344.99	19,345	19,344.99	39,218
February 17, 2026	18,825	18,825	18,825	18,825	18,825	915
February 16, 2026	18,905	18,905	18,905	18,905	18,905	2,101
February 13, 2026	18,280	18,280	18,280	18,280	18,280	1,301
February 12, 2026	19,200	19,200	19,200	19,200	19,200	4,324
February 11, 2026	19,500	19,500	19,500	19,500	19,500	0
February 10, 2026	19,500	19,500	19,500	19,500	19,500	5,171
February 09, 2026	18,450	18,450	18,450	18,450	18,450	56,400
February 06, 2026	17,880.01	17,880	17,880	17,880.01	17,880	56,102
February 05, 2026	18,795	18,795	18,795	18,795	18,795	3,402
February 04, 2026	19,380	19,380	19,380	19,380	19,380	275
February 03, 2026	21,130	21,130	21,130	21,130	21,130	2,194
February 02, 2026	21,330	21,330	21,330	21,330	21,330	10,298
January 30, 2026	22,470	22,470	22,470	22,470	22,470	1,702
January 29, 2026	20,790	20,790	20,790	20,790	20,790	4,008
January 28, 2026	21,340	21,340	21,340	21,340	21,340	0
January 27, 2026	21,340	21,340	21,340	21,340	21,340	0
January 26, 2026	21,340	21,340	21,340	21,340	21,340	98,802
January 23, 2026	20,440.01	20,440.01	20,440.01	20,440.01	20,440.01	0
January 22, 2026	20,440.01	20,440.01	20,440.01	20,440.01	20,440.01	13,763
January 21, 2026	20,755	20,755	20,755	20,755	20,755	14,901
January 20, 2026	21,460	21,460	21,460	21,460	21,460	3,502
January 19, 2026	21,410	21,410	21,410	21,410	21,410	29,500
January 16, 2026	21,630	21,630	21,630	21,630	21,630	83,400
January 15, 2026	21,760	21,760	21,760	21,760	21,760	4,200
January 14, 2026	21,735	21,735	21,735	21,735	21,735	1,402
January 13, 2026	21,300	21,300	21,300	21,300	21,300	400
January 12, 2026	20,800	20,800	20,800	20,800	20,800	0
January 09, 2026	20,800	20,800	20,800	20,800	20,800	0
January 08, 2026	20,800	20,800	20,800	20,800	20,800	0
January 07, 2026	20,800	20,800	20,800	20,800	20,800	330
January 06, 2026	21,640	21,640	21,640	21,640	21,640	230
January 05, 2026	21,330	21,330	21,330	21,330	21,330	0
January 02, 2026	21,330	21,330	21,330	21,330	21,330	0
December 31, 2025	21,330	21,330	21,330	21,330	21,330	0
December 30, 2025	21,330	21,330	21,330	21,330	21,330	3,002
December 29, 2025	21,245	21,245	21,245	21,245	21,245	0
December 24, 2025	21,245	21,245	21,245	21,245	21,245	87,722
December 23, 2025	21,615	21,615	21,615	21,615	21,615	32,000
December 22, 2025	21,340	21,340	21,340	21,340	21,340	704
December 19, 2025	21,340	21,340	21,340	21,340	21,340	1,101
December 18, 2025	21,780	21,780	21,780	21,780	21,780	1,340
December 17, 2025	22,170	22,170	22,170	22,170	22,170	0
December 16, 2025	22,170	22,170	22,170	22,170	22,170	0
December 15, 2025	22,170	22,170	22,170	22,170	22,170	601
December 12, 2025	22,400	22,400	22,400	22,400	22,400	2,103
December 11, 2025	22,260	22,260	22,260	22,260	22,260	701
December 10, 2025	22,775	22,775	22,775	22,775	22,775	900
December 09, 2025	22,975	22,700	22,700	22,975	22,700	27,156
December 08, 2025	23,025	23,025	23,025	23,025	23,025	6,304
December 05, 2025	22,395	22,395	22,395	22,395	22,395	52,000
December 04, 2025	22,710	22,710	22,710	22,710	22,710	1,600
December 03, 2025	23,205	23,205	23,205	23,205	23,205	0
December 02, 2025	23,205	23,205	23,205	23,205	23,205	56,901
December 01, 2025	23,090	23,090	23,090	23,090	23,090	610
November 28, 2025	23,985	23,985	23,985	23,985	23,985	0
November 27, 2025	23,985	23,985	23,985	23,985	23,985	3,402
November 26, 2025	23,760	23,760	23,760	23,760	23,760	5,202

Konami Group Corporation (KNM.L) LSE