Navient Corporation (LON:0K5R)
London · Delayed Price · Currency is GBP · Price in USD 9.02
-0.22 (-2.33%)
Sep 25, 2026, 4:45 PM GMT
LON:0K5R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.50 | 9.50 | 9.00 | 9.02 | 9.02 | -2.33% | 36 |
| Sep 24, 2026 | 9.14 | 9.23 | 9.12 | 9.23 | 9.23 | 0.33% | 4 |
| Sep 23, 2026 | 9.39 | 9.63 | 9.09 | 9.20 | 9.20 | -1.08% | 639 |
| Sep 22, 2026 | 9.66 | 9.66 | 9.30 | 9.30 | 9.30 | -4.22% | 1,036 |
| Sep 21, 2026 | 9.59 | 9.71 | 9.50 | 9.71 | 9.71 | 2.21% | 4 |
| Sep 18, 2026 | 9.76 | 9.82 | 9.50 | 9.50 | 9.50 | -5.00% | 10 |
| Sep 17, 2026 | 9.86 | 10.00 | 9.76 | 10.00 | 10.00 | 1.37% | 43 |
| Sep 16, 2026 | 10.00 | 10.05 | 9.87 | 9.87 | 9.87 | -0.95% | 2,332 |
| Sep 15, 2026 | 9.78 | 9.96 | 9.71 | 9.96 | 9.96 | 2.79% | 48 |
| Sep 14, 2026 | 9.45 | 9.69 | 9.42 | 9.69 | 9.69 | 5.79% | 33 |
| Sep 11, 2026 | 9.24 | 9.24 | 9.16 | 9.16 | 9.16 | -0.33% | - |
| Sep 10, 2026 | 9.24 | 9.24 | 9.17 | 9.19 | 9.19 | -0.96% | 12 |
| Sep 9, 2026 | 9.43 | 9.48 | 9.22 | 9.28 | 9.28 | -2.73% | 17 |
| Sep 8, 2026 | 9.41 | 9.67 | 9.41 | 9.54 | 9.54 | -1.65% | 5 |
| Sep 4, 2026 | 9.29 | 9.70 | 9.20 | 9.70 | 9.70 | 3.75% | 12 |
| Sep 3, 2026 | 9.67 | 9.67 | 9.45 | 9.51 | 9.35 | -0.11% | 73 |
| Sep 2, 2026 | 9.37 | 9.73 | 9.37 | 9.52 | 9.36 | 2.59% | 45 |
| Sep 1, 2026 | 9.48 | 9.48 | 9.28 | 9.28 | 9.12 | -2.02% | 1 |
| Aug 31, 2026 | 9.63 | 9.63 | 9.47 | 9.47 | 9.31 | -0.60% | 113 |
| Aug 28, 2026 | 9.70 | 9.70 | 9.53 | 9.53 | 9.37 | 3.69% | 644 |
| Aug 27, 2026 | 9.29 | 9.30 | 9.19 | 9.19 | 9.03 | -3.16% | 15 |
| Aug 26, 2026 | 9.48 | 9.59 | 9.48 | 9.49 | 9.33 | -0.30% | 3 |
| Aug 25, 2026 | 9.52 | 9.52 | 9.45 | 9.52 | 9.36 | 0.83% | 22 |
| Aug 24, 2026 | 9.56 | 9.56 | 9.44 | 9.44 | 9.28 | - | - |
| Aug 21, 2026 | 9.32 | 9.44 | 9.32 | 9.44 | 9.28 | 2.83% | 86 |
| Aug 20, 2026 | 9.22 | 9.22 | 9.18 | 9.18 | 9.02 | 0.11% | 1 |
| Aug 19, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.01 | 0.21% | - |
| Aug 18, 2026 | 9.15 | 9.25 | 9.15 | 9.15 | 9.00 | 0.89% | 662 |
| Aug 17, 2026 | 9.26 | 9.26 | 9.07 | 9.07 | 8.92 | -0.33% | 560 |
| Aug 14, 2026 | 9.04 | 9.10 | 9.04 | 9.10 | 8.95 | -0.10% | 88 |
| Aug 13, 2026 | 9.02 | 9.11 | 9.02 | 9.11 | 8.95 | 7.67% | 2,162 |
| Aug 12, 2026 | 8.61 | 8.61 | 8.46 | 8.46 | 8.32 | -2.53% | 1 |
| Aug 11, 2026 | 8.54 | 8.76 | 8.54 | 8.68 | 8.53 | 2.42% | 19 |
| Aug 10, 2026 | 8.90 | 8.95 | 8.43 | 8.48 | 8.33 | -4.40% | 5,011 |
| Aug 7, 2026 | 9.45 | 9.45 | 8.18 | 8.87 | 8.71 | -3.38% | 3,682 |
| Aug 6, 2026 | 9.14 | 9.18 | 9.14 | 9.18 | 9.02 | 0.49% | 1,196 |
| Aug 5, 2026 | 9.40 | 9.40 | 9.13 | 9.13 | 8.98 | -1.38% | - |
| Aug 4, 2026 | 8.91 | 9.26 | 8.87 | 9.26 | 9.10 | 8.03% | 2,762 |
| Aug 3, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.42 | 3.00% | - |
| Jul 31, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.18 | -0.83% | - |
| Jul 30, 2026 | 8.75 | 8.75 | 8.27 | 8.39 | 8.25 | -4.11% | 965 |
| Jul 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.60 | -0.62% | - |
| Jul 28, 2026 | 8.85 | 8.85 | 8.81 | 8.81 | 8.66 | 1.79% | 138 |
| Jul 24, 2026 | 8.43 | 8.65 | 8.43 | 8.65 | 8.50 | -0.92% | 1 |
| Jul 23, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.58 | -0.23% | - |
| Jul 22, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.60 | 1.41% | 1 |
| Jul 21, 2026 | 8.69 | 8.69 | 8.63 | 8.63 | 8.48 | -1.62% | 30 |
| Jul 20, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.62 | 0.78% | - |
| Jul 16, 2026 | 8.39 | 8.70 | 8.39 | 8.70 | 8.55 | 2.62% | 51 |
| Jul 15, 2026 | 8.58 | 8.58 | 8.47 | 8.48 | 8.34 | 2.41% | 62 |