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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	23,830	24,590.01	24,590.01	24,590.01	23,830	19,402
November 24, 2025	24,160	24,160	24,160	24,160	24,160	0
November 21, 2025	24,160	24,160	24,160	24,160	24,160	45,404
November 20, 2025	23,450	23,450	23,450	23,450	23,450	3,903
November 19, 2025	23,160	23,160	23,160	23,160	23,160	26,201
November 18, 2025	23,750	23,750	23,750	23,750	23,750	0
November 17, 2025	23,750	23,750	23,750	23,750	23,750	400
November 14, 2025	23,815	23,815	23,815	23,815	23,815	801
November 13, 2025	23,935	23,935	23,935	23,935	23,935	1,200
November 12, 2025	24,325	24,700	24,700	24,700	24,325	212,700
November 11, 2025	24,415	24,415	24,415	24,415	24,415	8,500
November 10, 2025	24,270	24,270	24,270	24,270	24,270	301
November 07, 2025	24,690	24,690	24,690	24,690	24,690	89,103
November 06, 2025	24,630	24,630	24,630	24,630	24,630	2,000
November 05, 2025	24,910	24,910.01	24,910.01	24,910.01	24,910	12,403
November 04, 2025	25,275	25,275	25,275	25,275	25,275	92,300
November 03, 2025	22,035	22,035	22,035	22,035	22,035	0
October 31, 2025	22,035	22,035	22,035	22,035	22,035	100
October 30, 2025	22,035	22,035	22,035	22,035	22,035	302
October 29, 2025	21,985	21,985	21,985	21,985	21,985	2,000
October 28, 2025	22,305	22,305	22,305	22,305	22,305	0
October 27, 2025	22,305	22,305	22,305	22,305	22,305	0
October 24, 2025	22,305	22,305	22,305	22,305	22,305	601
October 23, 2025	22,450	22,450	22,450	22,450	22,450	0
October 22, 2025	22,450	22,450	22,450	22,450	22,450	1,000
October 21, 2025	22,210	22,210	22,210	22,210	22,210	0
October 20, 2025	22,210	22,210	22,210	22,210	22,210	1,201
October 17, 2025	21,805	21,805	21,805	21,805	21,805	160,600
October 16, 2025	21,870	21,870	21,870	21,870	21,870	0
October 15, 2025	21,870	21,870	21,870	21,870	21,870	101
October 14, 2025	21,560	21,560	21,560	21,560	21,560	2,100
October 13, 2025	22,544.99	22,544.99	22,544.99	22,544.99	22,544.99	0
October 10, 2025	22,544.99	22,544.99	22,544.99	22,544.99	22,544.99	0
October 09, 2025	22,544.99	22,544.99	22,544.99	22,544.99	22,544.99	24,200
October 08, 2025	22,371.78	22,690	22,690	22,690	22,371.78	20,100
October 07, 2025	22,465	22,465	22,465	22,465	22,465	200
October 06, 2025	22,465	22,465	22,465	22,465	22,465	66,803
October 03, 2025	21,645	21,645	21,645	21,645	21,645	0
October 02, 2025	21,570	21,570	21,570	21,570	21,570	2,400
October 01, 2025	21,645	21,645	21,645	21,645	21,645	0
September 30, 2025	21,645	21,645	21,645	21,645	21,645	202
September 29, 2025	21,645	21,645	21,645	21,645	21,645	100
September 26, 2025	21,645	21,645	21,562	21,645	21,645	0
September 25, 2025	21,645	21,645	21,562	21,645	21,645	0
September 24, 2025	21,645	21,645	21,645	21,645	21,645	140,000
September 23, 2025	21,235	21,235	21,235	21,235	21,235	0
September 22, 2025	21,235	21,235	21,235	21,235	21,235	1,200
September 19, 2025	22,035	22,035	22,035	22,035	22,035	77,400
September 18, 2025	22,080	22,080	22,080	22,080	22,080	0
September 17, 2025	22,080	22,080	22,080	22,080	22,080	219,200
September 16, 2025	22,205	22,205	22,205	22,205	22,205	210,000
September 15, 2025	21,835	21,835	21,835	21,835	21,835	0

Konami Group Corporation (KNM.L) LSE