Konami Group Corporation (KNM) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Konami Group Corporation

Date Open High Low Close* Volume
01/07/2022 753,520.70p 753,520.70p 753,520.70p 570,945.02p 0
30/06/2022 753,520.70p 753,520.70p 753,520.70p 570,945.02p 2100
29/06/2022 570,945.02p 570,945.02p 570,945.02p 570,945.02p 0
28/06/2022 770,000.00p 770,000.00p 770,000.00p 570,945.02p 0
27/06/2022 770,000.00p 770,000.00p 770,000.00p 570,945.02p 600
24/06/2022 760,000.00p 760,000.00p 760,000.00p 570,945.02p 0
23/06/2022 760,000.00p 760,000.00p 760,000.00p 570,945.02p 1000
22/06/2022 766,000.00p 766,000.00p 766,000.00p 570,945.02p 0
21/06/2022 766,000.00p 766,000.00p 766,000.00p 570,945.02p 0
20/06/2022 766,000.00p 766,000.00p 766,000.00p 570,945.02p 0
17/06/2022 766,000.00p 766,000.00p 766,000.00p 570,945.02p 700
16/06/2022 785,000.00p 785,000.00p 785,000.00p 570,945.02p 1700
15/06/2022 784,000.00p 810,460.45p 784,000.00p 570,945.02p 76500
14/06/2022 816,000.00p 816,000.00p 816,000.00p 570,945.02p 1000
13/06/2022 835,000.00p 835,000.00p 835,000.00p 570,945.02p 1700
10/06/2022 859,000.00p 859,000.00p 859,000.00p 570,945.02p 3800
09/06/2022 868,000.00p 868,000.00p 868,000.00p 570,945.02p 2100
08/06/2022 875,000.00p 875,000.00p 875,000.00p 570,945.02p 4500
07/06/2022 898,000.00p 898,000.00p 898,000.00p 570,945.02p 4400
06/06/2022 887,000.00p 887,000.00p 873,000.00p 570,945.02p 355800
01/06/2022 879,000.00p 879,000.00p 879,000.00p 570,945.02p 4800
31/05/2022 879,000.00p 879,000.00p 879,000.00p 570,945.02p 1800
27/05/2022 871,000.00p 871,000.00p 871,000.00p 570,945.02p 2400
26/05/2022 875,000.00p 875,000.00p 875,000.00p 570,945.02p 2800
25/05/2022 878,000.00p 878,000.00p 878,000.00p 570,945.02p 1300
24/05/2022 877,000.00p 878,875.59p 878,875.59p 570,945.02p 0
23/05/2022 877,000.00p 878,875.59p 877,000.00p 570,945.02p 1400
20/05/2022 876,000.00p 876,000.00p 870,202.15p 570,945.02p 24600
19/05/2022 855,000.00p 855,000.00p 855,000.00p 570,945.02p 1277
18/05/2022 844,000.00p 844,000.00p 835,306.84p 570,945.02p 4328
17/05/2022 841,000.00p 841,000.00p 841,000.00p 570,945.02p 23000
16/05/2022 780,000.00p 780,000.00p 780,000.00p 570,945.02p 0
13/05/2022 780,000.00p 780,000.00p 780,000.00p 570,945.02p 7600
12/05/2022 771,000.00p 771,000.00p 771,000.00p 570,945.02p 0
11/05/2022 771,000.00p 771,000.00p 771,000.00p 570,945.02p 29700
10/05/2022 757,000.00p 757,000.00p 757,000.00p 570,945.02p 9600
09/05/2022 821,000.00p 821,000.00p 821,000.00p 570,945.02p 0
06/05/2022 821,000.00p 821,000.00p 821,000.00p 570,945.02p 9400
05/05/2022 816,000.00p 816,000.00p 816,000.00p 570,945.02p 0
04/05/2022 816,000.00p 816,000.00p 816,000.00p 570,945.02p 0
03/05/2022 816,000.00p 816,000.00p 816,000.00p 570,945.02p 0
29/04/2022 816,000.00p 816,000.00p 816,000.00p 570,945.02p 0
28/04/2022 816,000.00p 816,000.00p 816,000.00p 570,945.02p 0
27/04/2022 816,000.00p 816,000.00p 816,000.00p 570,945.02p 0
26/04/2022 816,000.00p 816,000.00p 816,000.00p 570,945.02p 0
25/04/2022 816,000.00p 816,000.00p 816,000.00p 570,945.02p 0
22/04/2022 816,000.00p 816,000.00p 816,000.00p 570,945.02p 0
21/04/2022 816,000.00p 816,000.00p 816,000.00p 570,945.02p 700
20/04/2022 807,000.00p 807,000.00p 807,000.00p 570,945.02p 2100
19/04/2022 820,000.00p 820,000.00p 820,000.00p 570,945.02p 400
14/04/2022 835,000.00p 835,000.00p 835,000.00p 570,945.02p 300
13/04/2022 826,000.00p 826,000.00p 826,000.00p 570,945.02p 1000
12/04/2022 809,000.00p 809,000.00p 809,000.00p 570,945.02p 1000
11/04/2022 816,000.00p 816,000.00p 816,000.00p 570,945.02p 0
08/04/2022 816,000.00p 816,000.00p 816,000.00p 570,945.02p 0
07/04/2022 816,000.00p 816,000.00p 816,000.00p 570,945.02p 1000
06/04/2022 821,000.00p 821,000.00p 821,000.00p 570,945.02p 900
05/04/2022 813,000.00p 813,000.00p 813,000.00p 570,945.02p 200
04/04/2022 800,000.00p 800,000.00p 800,000.00p 570,945.02p 0
01/04/2022 800,000.00p 800,000.00p 800,000.00p 570,945.02p 288500
31/03/2022 775,000.00p 775,000.00p 775,000.00p 570,945.02p 290700
30/03/2022 795,000.00p 795,000.00p 795,000.00p 570,945.02p 22600
29/03/2022 707,000.00p 765,198.78p 765,198.78p 570,945.02p 0
28/03/2022 707,000.00p 765,198.78p 765,198.78p 570,945.02p 0
25/03/2022 707,000.00p 765,198.78p 765,198.78p 570,945.02p 0
24/03/2022 707,000.00p 765,198.78p 765,198.78p 570,945.02p 1500
23/03/2022 707,000.00p 707,000.00p 707,000.00p 570,945.02p 0
22/03/2022 707,000.00p 707,000.00p 707,000.00p 570,945.02p 0
21/03/2022 707,000.00p 707,000.00p 707,000.00p 570,945.02p 0
18/03/2022 707,000.00p 707,000.00p 707,000.00p 570,945.02p 38900
17/03/2022 666,000.00p 666,000.00p 666,000.00p 570,945.02p 0
16/03/2022 666,000.00p 666,000.00p 666,000.00p 570,945.02p 0
15/03/2022 666,000.00p 666,000.00p 666,000.00p 570,945.02p 0
14/03/2022 666,000.00p 666,000.00p 666,000.00p 570,945.02p 0
11/03/2022 666,000.00p 666,000.00p 666,000.00p 570,945.02p 0
10/03/2022 666,000.00p 666,000.00p 666,000.00p 570,945.02p 0
09/03/2022 666,000.00p 666,000.00p 666,000.00p 570,945.02p 0
08/03/2022 666,000.00p 666,000.00p 666,000.00p 570,945.02p 0
07/03/2022 666,000.00p 666,000.00p 666,000.00p 570,945.02p 7300
04/03/2022 675,000.00p 675,000.00p 342,500.00p 570,945.02p 0
03/03/2022 675,000.00p 675,000.00p 675,000.00p 570,945.02p 0
02/03/2022 675,000.00p 675,000.00p 675,000.00p 570,945.02p 0
01/03/2022 675,000.00p 675,000.00p 675,000.00p 570,945.02p 5900
28/02/2022 674,000.00p 674,000.00p 674,000.00p 570,945.02p 0
25/02/2022 674,000.00p 674,000.00p 674,000.00p 570,945.02p 0
24/02/2022 674,000.00p 674,000.00p 674,000.00p 570,945.02p 0
23/02/2022 674,000.00p 674,000.00p 674,000.00p 570,945.02p 0
22/02/2022 674,000.00p 674,000.00p 674,000.00p 570,945.02p 200
21/02/2022 676,000.00p 676,000.00p 676,000.00p 570,945.02p 0
18/02/2022 676,000.00p 676,000.00p 676,000.00p 570,945.02p 14300
17/02/2022 666,000.00p 666,000.00p 666,000.00p 570,945.02p 11800
16/02/2022 687,000.00p 687,000.00p 337,500.00p 570,945.02p 3100
14/02/2022 673,000.00p 673,000.00p 673,000.00p 570,945.02p 1500
11/02/2022 615,000.00p 689,000.00p 689,000.00p 570,945.02p 0
10/02/2022 615,000.00p 697,300.00p 689,000.00p 570,945.02p 3440
09/02/2022 615,000.00p 680,000.00p 680,000.00p 570,945.02p 0
08/02/2022 615,000.00p 680,000.00p 680,000.00p 570,945.02p 0
07/02/2022 615,000.00p 680,000.00p 680,000.00p 570,945.02p 0
04/02/2022 615,000.00p 680,000.00p 680,000.00p 570,945.02p 46300
03/02/2022 615,000.00p 615,000.00p 615,000.00p 570,945.02p 2800
02/02/2022 591,000.00p 591,000.00p 591,000.00p 570,945.02p 0
01/02/2022 591,000.00p 591,000.00p 591,000.00p 570,945.02p 0
31/01/2022 591,000.00p 591,000.00p 591,000.00p 570,945.02p 0
28/01/2022 591,000.00p 591,000.00p 591,000.00p 570,945.02p 0
27/01/2022 591,000.00p 591,000.00p 591,000.00p 570,945.02p 0
26/01/2022 591,000.00p 591,000.00p 591,000.00p 570,945.02p 0
25/01/2022 591,000.00p 591,000.00p 591,000.00p 570,945.02p 500
24/01/2022 565,000.00p 565,000.00p 565,000.00p 570,945.02p 0
21/01/2022 565,000.00p 565,000.00p 565,000.00p 570,945.02p 0
20/01/2022 565,000.00p 565,000.00p 565,000.00p 570,945.02p 1400
19/01/2022 534,000.00p 516,623.39p 516,623.39p 570,945.02p 28
18/01/2022 534,000.00p 534,000.00p 534,000.00p 570,945.02p 0
17/01/2022 534,000.00p 534,000.00p 534,000.00p 570,945.02p 100
14/01/2022 570,945.02p 570,945.02p 570,945.02p 570,945.02p 0
13/01/2022 0.00p 570,945.02p 570,945.02p 570,945.02p 0
12/01/2022 0.00p 570,945.02p 570,945.02p 570,945.02p 0
10/01/2022 525,000.00p 570,945.02p 570,945.02p 525,000.00p 0
07/01/2022 525,000.00p 570,945.02p 570,945.02p 525,000.00p 0
06/01/2022 525,000.00p 570,945.02p 570,945.02p 525,000.00p 0
04/01/2022 570,125.78p 570,945.02p 570,945.02p 525,000.00p 0
31/12/2021 570,125.78p 570,945.02p 570,945.02p 525,000.00p 0
30/12/2021 570,125.78p 570,945.02p 570,945.02p 525,000.00p 0
29/12/2021 570,125.78p 570,945.02p 570,945.02p 525,000.00p 0
24/12/2021 570,125.78p 570,945.02p 570,945.02p 525,000.00p 0
23/12/2021 570,125.78p 570,945.02p 568,237.99p 525,000.00p 1800
22/12/2021 567,127.54p 569,943.46p 567,127.54p 525,000.00p 800
21/12/2021 558,000.00p 558,000.00p 558,000.00p 525,000.00p 0
20/12/2021 558,000.00p 558,000.00p 558,000.00p 525,000.00p 200
17/12/2021 566,000.00p 574,945.46p 566,000.00p 525,000.00p 1000
16/12/2021 587,000.00p 587,000.00p 587,000.00p 525,000.00p 900
15/12/2021 573,000.00p 573,000.00p 573,000.00p 525,000.00p 500
14/12/2021 585,274.76p 587,941.99p 580,000.00p 525,000.00p 134300
13/12/2021 593,468.51p 593,740.87p 593,740.87p 525,000.00p 0
10/12/2021 593,468.51p 593,740.87p 592,941.50p 525,000.00p 499
09/12/2021 605,000.00p 605,000.00p 605,000.00p 525,000.00p 1400
08/12/2021 611,941.94p 618,295.31p 611,000.00p 525,000.00p 1500
07/12/2021 610,000.00p 610,000.00p 610,000.00p 525,000.00p 1100
06/12/2021 618,000.00p 618,000.00p 608,934.18p 525,000.00p 1001
03/12/2021 605,000.00p 605,000.00p 605,000.00p 525,000.00p 700
02/12/2021 596,000.00p 601,900.00p 596,000.00p 525,000.00p 1000
01/12/2021 595,000.00p 595,000.00p 595,000.00p 525,000.00p 700
30/11/2021 581,000.00p 581,000.00p 581,000.00p 525,000.00p 400
29/11/2021 591,000.00p 591,000.00p 591,000.00p 525,000.00p 0
26/11/2021 591,000.00p 591,000.00p 591,000.00p 525,000.00p 700
25/11/2021 613,000.00p 613,000.00p 613,000.00p 525,000.00p 400
24/11/2021 632,000.00p 632,000.00p 632,000.00p 525,000.00p 0
23/11/2021 632,000.00p 632,000.00p 632,000.00p 525,000.00p 0
22/11/2021 632,000.00p 632,000.00p 632,000.00p 525,000.00p 0
19/11/2021 632,000.00p 632,000.00p 632,000.00p 525,000.00p 0
18/11/2021 632,000.00p 632,000.00p 632,000.00p 525,000.00p 1700
17/11/2021 640,186.91p 640,186.91p 635,857.76p 525,000.00p 4200
16/11/2021 632,635.35p 632,635.35p 631,270.02p 525,000.00p 600
15/11/2021 626,968.99p 630,000.00p 626,968.99p 525,000.00p 4400
12/11/2021 627,650.83p 629,138.72p 627,437.99p 525,000.00p 2900
11/11/2021 627,325.98p 627,325.98p 627,325.98p 525,000.00p 100
10/11/2021 634,000.00p 634,000.00p 634,000.00p 525,000.00p 0
09/11/2021 634,000.00p 634,000.00p 634,000.00p 525,000.00p 8200
08/11/2021 652,000.00p 653,000.00p 652,000.00p 525,000.00p 4100
05/11/2021 657,000.00p 657,000.00p 657,000.00p 525,000.00p 1100
04/11/2021 629,000.00p 629,000.00p 624,527.78p 525,000.00p 19900
03/11/2021 634,000.00p 634,000.00p 634,000.00p 525,000.00p 0
02/11/2021 634,000.00p 634,000.00p 634,000.00p 525,000.00p 1900
01/11/2021 646,000.00p 646,820.02p 644,820.61p 525,000.00p 7700
29/10/2021 652,000.00p 652,000.00p 652,000.00p 525,000.00p 0
28/10/2021 652,000.00p 652,000.00p 652,000.00p 525,000.00p 4500
27/10/2021 663,000.00p 663,000.00p 663,000.00p 525,000.00p 100
26/10/2021 641,063.04p 641,198.73p 641,198.73p 525,000.00p 0
25/10/2021 641,063.04p 641,198.73p 641,198.73p 525,000.00p 0
22/10/2021 641,063.04p 641,198.73p 641,198.73p 525,000.00p 0
21/10/2021 641,063.04p 653,064.99p 641,063.04p 525,000.00p 6266
20/10/2021 626,874.46p 627,544.43p 627,544.43p 525,000.00p 0
19/10/2021 626,874.46p 627,544.43p 627,544.43p 525,000.00p 0
18/10/2021 626,874.46p 627,544.43p 627,544.43p 525,000.00p 0
15/10/2021 626,874.46p 627,544.43p 627,544.43p 525,000.00p 0
14/10/2021 626,874.46p 627,544.43p 627,544.43p 525,000.00p 0
13/10/2021 626,874.46p 627,544.43p 627,544.43p 525,000.00p 0
12/10/2021 626,874.46p 628,312.45p 624,549.22p 525,000.00p 5112
11/10/2021 614,598.49p 614,598.49p 612,972.75p 525,000.00p 18100
08/10/2021 684,000.00p 612,000.00p 612,000.00p 525,000.00p 0
07/10/2021 684,000.00p 617,000.00p 612,000.00p 525,000.00p 98400
06/10/2021 684,000.00p 650,000.00p 650,000.00p 525,000.00p 0
05/10/2021 684,000.00p 650,000.00p 325,000.00p 525,000.00p 0
04/10/2021 684,000.00p 602,000.00p 602,000.00p 525,000.00p 61900
01/10/2021 684,000.00p 703,000.00p 703,000.00p 525,000.00p 0
30/09/2021 684,000.00p 703,000.00p 703,000.00p 525,000.00p 140300
29/09/2021 684,000.00p 684,000.00p 684,000.00p 525,000.00p 0
28/09/2021 684,000.00p 684,000.00p 684,000.00p 525,000.00p 0
27/09/2021 684,000.00p 684,000.00p 684,000.00p 525,000.00p 0
24/09/2021 684,000.00p 684,000.00p 684,000.00p 525,000.00p 0
23/09/2021 684,000.00p 684,000.00p 684,000.00p 525,000.00p 0
22/09/2021 684,000.00p 684,000.00p 684,000.00p 525,000.00p 0
21/09/2021 684,000.00p 684,000.00p 684,000.00p 525,000.00p 69900
20/09/2021 739,000.00p 739,000.00p 739,000.00p 525,000.00p 0
17/09/2021 739,000.00p 739,000.00p 739,000.00p 525,000.00p 0
16/09/2021 739,000.00p 739,000.00p 739,000.00p 525,000.00p 0
15/09/2021 739,000.00p 739,000.00p 739,000.00p 525,000.00p 0
14/09/2021 739,000.00p 739,000.00p 739,000.00p 525,000.00p 0
13/09/2021 739,000.00p 739,000.00p 739,000.00p 525,000.00p 0
10/09/2021 739,000.00p 739,000.00p 739,000.00p 525,000.00p 0
09/09/2021 739,000.00p 739,000.00p 739,000.00p 525,000.00p 0

*Close Price adjusted for both dividends and splits