Navient Corporation (LON:0K5R)
London · Delayed Price · Currency is GBP · Price in USD 7.79
+0.26 (3.46%)
Jun 4, 2026, 3:48 PM GMT
LON:0K5R Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 8.40 | 8.40 | 8.25 | 8.25 | 8.08 | -3.85% | 26 |
| May 8, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.40 | -3.06% | 1 |
| May 7, 2026 | 8.73 | 8.87 | 8.73 | 8.85 | 8.67 | -0.90% | 294 |
| May 6, 2026 | 8.83 | 8.93 | 8.83 | 8.93 | 8.75 | -0.77% | 89 |
| May 5, 2026 | 9.01 | 9.03 | 8.99 | 9.00 | 8.82 | -1.26% | 285 |
| May 4, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.93 | -0.93% | 2 |
| May 1, 2026 | 9.42 | 9.42 | 9.20 | 9.20 | 9.01 | 0.44% | 1 |
| Apr 30, 2026 | 9.43 | 9.43 | 9.16 | 9.16 | 8.97 | -2.35% | - |
| Apr 29, 2026 | 9.58 | 9.76 | 9.28 | 9.38 | 9.19 | 5.29% | 171 |
| Apr 27, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.73 | -0.29% | 6 |
| Apr 22, 2026 | 9.01 | 9.12 | 8.89 | 8.94 | 8.75 | -0.72% | 129 |
| Apr 21, 2026 | 9.04 | 9.06 | 9.00 | 9.00 | 8.82 | 0.67% | 2 |
| Apr 20, 2026 | 8.84 | 8.97 | 8.78 | 8.94 | 8.76 | 2.88% | 632 |
| Apr 17, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.51 | 3.27% | - |
| Apr 16, 2026 | 8.32 | 8.45 | 8.32 | 8.42 | 8.24 | -0.65% | 406 |
| Apr 15, 2026 | 8.39 | 8.48 | 8.32 | 8.47 | 8.30 | 6.27% | 152 |
| Apr 13, 2026 | 7.86 | 8.01 | 7.79 | 7.97 | 7.81 | 0.50% | 1,154 |
| Apr 10, 2026 | 8.29 | 8.29 | 7.93 | 7.93 | 7.77 | -4.55% | 2,100 |
| Apr 9, 2026 | 8.55 | 8.55 | 8.31 | 8.31 | 8.14 | -4.05% | 3,275 |
| Apr 8, 2026 | 8.75 | 8.75 | 8.64 | 8.66 | 8.48 | 3.08% | 2,257 |
| Apr 7, 2026 | 8.33 | 8.42 | 8.33 | 8.40 | 8.23 | 1.20% | 9 |
| Apr 1, 2026 | 8.35 | 8.35 | 8.23 | 8.30 | 8.13 | 2.72% | 35 |
| Mar 31, 2026 | 8.11 | 8.11 | 8.06 | 8.08 | 7.91 | -2.18% | 282 |
| Mar 30, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.09 | 2.61% | 1 |
| Mar 25, 2026 | 8.25 | 8.40 | 8.04 | 8.05 | 7.88 | -1.83% | 20 |
| Mar 24, 2026 | 8.35 | 8.35 | 8.20 | 8.20 | 8.03 | -1.09% | 3 |
| Mar 23, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.12 | 2.79% | - |
| Mar 20, 2026 | 8.20 | 8.20 | 8.01 | 8.07 | 7.90 | - | 501 |
| Mar 19, 2026 | 8.03 | 8.07 | 8.03 | 8.07 | 7.90 | -1.29% | 90 |
| Mar 18, 2026 | 8.20 | 8.20 | 8.14 | 8.17 | 8.00 | -0.12% | 312 |
| Mar 17, 2026 | 8.28 | 8.28 | 8.18 | 8.18 | 8.01 | -0.49% | 100 |
| Mar 16, 2026 | 8.24 | 8.31 | 8.22 | 8.22 | 8.05 | 4.05% | 1,004 |
| Mar 13, 2026 | 8.17 | 8.17 | 7.90 | 7.90 | 7.74 | -0.63% | 2 |
| Mar 12, 2026 | 8.01 | 8.01 | 7.95 | 7.95 | 7.79 | -1.12% | - |