Navient Corporation (LON:0K5R)
London · Delayed Price · Currency is GBP · Price in USD 8.32
-0.07 (-0.83%)
Jul 31, 2026, 4:37 PM GMT
LON:0K5R Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.83% | - |
| Jul 30, 2026 | 8.75 | 8.75 | 8.27 | 8.39 | 8.39 | -4.11% | 965 |
| Jul 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.62% | - |
| Jul 28, 2026 | 8.85 | 8.85 | 8.81 | 8.81 | 8.81 | 1.79% | 138 |
| Jul 24, 2026 | 8.43 | 8.65 | 8.43 | 8.65 | 8.65 | -0.92% | 1 |
| Jul 23, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.23% | - |
| Jul 22, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.41% | 1 |
| Jul 21, 2026 | 8.69 | 8.69 | 8.63 | 8.63 | 8.63 | -1.62% | 30 |
| Jul 20, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.78% | - |
| Jul 16, 2026 | 8.39 | 8.70 | 8.39 | 8.70 | 8.70 | 2.62% | 51 |
| Jul 15, 2026 | 8.58 | 8.58 | 8.47 | 8.48 | 8.48 | 2.41% | 62 |
| Jul 13, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 2.49% | 13 |
| Jul 9, 2026 | 8.33 | 8.33 | 8.08 | 8.08 | 8.08 | -2.37% | - |
| Jul 8, 2026 | 8.50 | 8.50 | 8.18 | 8.28 | 8.28 | -3.89% | 56 |
| Jul 6, 2026 | 8.60 | 8.70 | 8.55 | 8.61 | 8.61 | 0.06% | 87 |
| Jul 2, 2026 | 8.94 | 8.94 | 8.61 | 8.61 | 8.61 | -0.41% | 36 |
| Jul 1, 2026 | 8.65 | 8.65 | 8.64 | 8.64 | 8.64 | 1.29% | 45 |
| Jun 30, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.81% | - |
| Jun 29, 2026 | 8.66 | 8.69 | 8.58 | 8.60 | 8.60 | 1.18% | 119 |
| Jun 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.70% | - |
| Jun 25, 2026 | 8.43 | 8.61 | 8.43 | 8.56 | 8.56 | 1.54% | 2 |
| Jun 24, 2026 | 8.10 | 8.43 | 7.98 | 8.43 | 8.43 | 5.11% | 258 |
| Jun 23, 2026 | 7.98 | 8.04 | 7.96 | 8.02 | 8.02 | -0.99% | 7 |
| Jun 22, 2026 | 8.15 | 8.15 | 8.05 | 8.10 | 8.10 | -0.74% | 42 |
| Jun 18, 2026 | 8.22 | 8.22 | 8.16 | 8.16 | 8.16 | -1.22% | - |
| Jun 17, 2026 | 8.26 | 8.35 | 8.26 | 8.26 | 8.26 | 1.12% | 6 |
| Jun 16, 2026 | 8.08 | 8.30 | 8.08 | 8.17 | 8.17 | 3.00% | 637 |
| Jun 15, 2026 | 8.11 | 8.15 | 7.93 | 7.93 | 7.93 | 0.28% | 6 |
| Jun 12, 2026 | 8.09 | 8.09 | 7.90 | 7.91 | 7.91 | 1.44% | 100 |
| Jun 11, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | -1.43% | 277 |
| Jun 10, 2026 | 7.96 | 7.96 | 7.91 | 7.91 | 7.91 | -1.11% | 2 |
| Jun 9, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 2.83% | 506 |
| Jun 8, 2026 | 7.92 | 7.99 | 7.76 | 7.78 | 7.78 | 0.78% | 11 |
| Jun 5, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 1.18% | 2,720 |
| Jun 4, 2026 | 7.68 | 7.85 | 7.66 | 7.79 | 7.63 | 3.46% | 4,166 |
| Jun 3, 2026 | 8.08 | 8.08 | 7.53 | 7.53 | 7.37 | -10.89% | 7,572 |
| Jun 2, 2026 | 8.54 | 8.54 | 8.40 | 8.45 | 8.28 | -1.52% | 86 |
| Jun 1, 2026 | 8.67 | 8.74 | 8.58 | 8.58 | 8.40 | 1.42% | 120 |
| May 29, 2026 | 8.41 | 8.46 | 8.41 | 8.46 | 8.29 | 2.24% | 390 |
| May 28, 2026 | 8.07 | 8.28 | 8.07 | 8.28 | 8.11 | -3.78% | 390 |
| May 27, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.42 | 0.58% | - |
| May 26, 2026 | 8.44 | 8.56 | 8.44 | 8.55 | 8.37 | 1.30% | 261 |
| May 22, 2026 | 8.45 | 8.45 | 8.44 | 8.44 | 8.27 | 1.69% | - |
| May 21, 2026 | 8.50 | 8.50 | 8.30 | 8.30 | 8.13 | -1.19% | 14 |
| May 20, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.23 | 0.84% | - |
| May 18, 2026 | 8.16 | 8.33 | 8.16 | 8.33 | 8.16 | 1.34% | 72 |
| May 15, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.05 | 1.11% | - |
| May 14, 2026 | 8.01 | 8.13 | 8.01 | 8.13 | 7.96 | 1.37% | 16 |
| May 13, 2026 | 8.28 | 8.28 | 8.02 | 8.02 | 7.86 | -3.61% | 174 |
| May 12, 2026 | 8.33 | 8.34 | 8.22 | 8.32 | 8.15 | 0.85% | 324 |