Navient Holdings, Inc. (LON:0K5R)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 7.33
-0.85 (-10.34%)
Nov 10, 2026, 4:58 PM GMT
LON:0K5R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7.59 | 7.66 | 7.31 | 7.33 | 7.33 | -10.34% | 3,772 |
| Nov 9, 2026 | 8.52 | 8.52 | 8.10 | 8.17 | 8.17 | 0.13% | 9 |
| Nov 6, 2026 | 9.17 | 9.17 | 8.12 | 8.16 | 8.16 | -7.70% | 135 |
| Nov 5, 2026 | 8.80 | 9.08 | 8.80 | 8.84 | 8.84 | -1.23% | 1,662 |
| Nov 4, 2026 | 8.48 | 8.95 | 8.48 | 8.95 | 8.95 | 5.05% | 10,746 |
| Nov 3, 2026 | 8.99 | 8.99 | 8.52 | 8.52 | 8.52 | -4.38% | 1,000 |
| Oct 30, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 6.83% | 4 |
| Oct 28, 2026 | 8.39 | 8.45 | 8.34 | 8.34 | 8.34 | -1.82% | 500 |
| Oct 27, 2026 | 8.47 | 8.63 | 8.41 | 8.50 | 8.50 | 0.71% | 702 |
| Oct 26, 2026 | 8.65 | 8.65 | 8.44 | 8.44 | 8.44 | 0.42% | 1,001 |
| Oct 23, 2026 | 8.45 | 8.88 | 8.35 | 8.40 | 8.40 | -5.52% | 1,216 |
| Oct 22, 2026 | 8.90 | 8.97 | 8.41 | 8.89 | 8.89 | -1.87% | 6,899 |
| Oct 21, 2026 | 8.80 | 9.24 | 8.80 | 9.06 | 9.06 | -2.27% | 3 |
| Oct 20, 2026 | 9.09 | 9.27 | 9.09 | 9.27 | 9.27 | 2.09% | 5 |
| Oct 19, 2026 | 9.26 | 9.26 | 9.08 | 9.08 | 9.08 | -2.58% | 54 |
| Oct 16, 2026 | 9.64 | 9.64 | 9.32 | 9.32 | 9.32 | -0.64% | 58 |
| Oct 15, 2026 | 9.40 | 9.40 | 9.38 | 9.38 | 9.38 | 2.96% | 30 |
| Oct 14, 2026 | 9.50 | 9.50 | 9.08 | 9.11 | 9.11 | -2.15% | 221 |
| Oct 13, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.75% | - |
| Oct 12, 2026 | 9.09 | 9.38 | 9.09 | 9.38 | 9.38 | 5.16% | 26 |
| Oct 7, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -1.65% | - |
| Oct 5, 2026 | 9.17 | 9.17 | 9.07 | 9.07 | 9.07 | -1.31% | 51 |
| Oct 2, 2026 | 9.18 | 9.19 | 9.18 | 9.19 | 9.19 | 2.22% | 50 |
| Oct 1, 2026 | 9.20 | 9.20 | 8.96 | 8.99 | 8.99 | 0.33% | 1 |
| Sep 30, 2026 | 9.20 | 9.20 | 8.96 | 8.96 | 8.96 | -0.39% | 88 |
| Sep 29, 2026 | 8.86 | 9.00 | 8.86 | 9.00 | 9.00 | -0.06% | 102 |
| Sep 28, 2026 | 9.12 | 9.12 | 9.00 | 9.00 | 9.00 | -0.17% | 14 |
| 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 |