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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	25,315	25,315	25,315	25,315	25,315	200
August 14, 2025	24,890	24,890	24,890	24,890	24,890	57,600
August 13, 2025	25,240	25,240	25,240	25,240	25,240	0
August 12, 2025	25,240	25,240	25,240	25,240	25,240	2,400
August 11, 2025	24,560	24,560	24,560	24,560	24,560	0
August 08, 2025	24,560	24,560	24,560	24,560	24,560	5,100
August 07, 2025	20,475	20,475	20,475	20,475	20,475	0
August 06, 2025	20,475	20,475	20,475	20,475	20,475	24,262
August 05, 2025	23,055	23,500	23,500	23,500	23,055	24,262
August 04, 2025	20,475	20,475	20,475	20,475	20,475	0
August 01, 2025	20,475	20,475	20,475	20,475	20,475	0
July 31, 2025	20,475	20,475	20,475	20,475	20,475	0
July 30, 2025	20,475	20,475	20,475	20,475	20,475	0
July 29, 2025	20,475	20,475	20,475	20,475	20,475	0
July 28, 2025	20,340	20,340	20,340	20,340	20,340	182
July 25, 2025	20,475	20,475	20,475	20,475	20,475	0
July 24, 2025	20,475	20,475	20,475	20,475	20,475	1,200
July 23, 2025	20,295	20,255	20,255	20,295	20,255	86,703
July 22, 2025	20,420	20,420	20,420	20,420	20,420	0
July 21, 2025	20,420	20,420	20,420	20,420	20,420	0
July 18, 2025	20,420	20,420	20,420	20,420	20,420	200
July 17, 2025	20,420	20,420	20,420	20,420	20,420	1,600
July 16, 2025	20,115	20,115	20,115	20,115	20,115	80,003
July 15, 2025	20,520	20,520	20,520	20,520	20,520	0
July 14, 2025	20,520	20,520	20,520	20,520	20,520	0
July 11, 2025	20,520	20,520	20,520	20,520	20,520	0
July 10, 2025	20,520	20,520	20,520	20,520	20,520	0
July 09, 2025	20,520	20,520	20,520	20,520	20,520	0
July 08, 2025	20,520	20,520	20,520	20,520	20,520	10,859
July 07, 2025	22,670	22,670	22,670	22,670	22,670	2,000
July 04, 2025	22,670	22,670	22,670	22,670	22,670	0
July 03, 2025	22,670	22,670	22,670	22,670	22,670	0
July 02, 2025	22,670	22,670	22,670	22,670	22,670	0
July 01, 2025	23,085	22,670	22,670	23,085	22,670	2,101
June 30, 2025	22,815	22,815	22,815	22,815	22,815	4,002
June 27, 2025	22,675	22,675	22,675	22,675	22,675	2,000
June 26, 2025	22,375	22,375	22,375	22,375	22,375	2,000
June 25, 2025	20,815	20,815	20,815	20,815	20,815	24,700
June 24, 2025	22,440	22,442.01	22,442.01	22,442.01	22,440	24,700
June 23, 2025	20,815	20,815	20,815	20,815	20,815	726
June 20, 2025	20,815	20,815	20,815	20,815	20,815	0
June 19, 2025	20,815	20,815	20,815	20,815	20,815	0
June 18, 2025	20,815	20,815	20,815	20,815	20,815	0
June 17, 2025	20,815	20,815	20,815	20,815	20,815	0
June 16, 2025	20,815	20,815	20,815	20,815	20,815	100,000
June 13, 2025	20,020	20,020	20,020	20,020	20,020	0
June 12, 2025	20,020	20,020	20,020	20,020	20,020	10,857
June 11, 2025	19,840	19,840	19,840	19,840	19,840	57,600
June 10, 2025	20,415	20,415	20,415	20,415	20,415	2,000
June 09, 2025	20,065	20,065	20,065	20,065	20,065	24,208
June 06, 2025	20,215	20,215	20,215	20,215	20,215	0
June 05, 2025	20,215	20,215	20,215	20,215	20,215	0
June 04, 2025	20,215	20,215	20,215	20,215	20,215	17,700
June 03, 2025	20,005	20,005	20,005	20,005	20,005	0
June 02, 2025	20,005	20,005	20,005	20,005	20,005	0
May 30, 2025	20,005	20,005	20,005	20,005	20,005	0
May 29, 2025	20,005	20,005	20,005	20,005	20,005	200
May 28, 2025	20,005	20,005	20,005	20,005	20,005	400
May 27, 2025	18,820	18,820	18,820	18,820	18,820	0
May 23, 2025	18,820	18,820	18,820	18,820	18,820	0

Konami Group Corporation (KNM.L) LSE