The Navigator Company, S.A. (LON:0KLO)
London · Delayed Price · Currency is GBP · Price in EUR 3.383
+0.045 (1.36%)
At close: Feb 11, 2026
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.36 | 3.43 | 3.36 | 3.38 | 3.38 | 1.35% | 1,355,896 |
| Feb 10, 2026 | 3.36 | 3.36 | 3.31 | 3.34 | 3.34 | 2.02% | 177,146 |
| Feb 9, 2026 | 3.30 | 3.32 | 3.26 | 3.27 | 3.27 | 0.74% | 28,686 |
| Feb 6, 2026 | 3.24 | 3.25 | 3.22 | 3.25 | 3.25 | -0.09% | 20,901 |
| Feb 5, 2026 | 3.28 | 3.29 | 3.23 | 3.25 | 3.25 | -0.64% | 25,830 |
| Feb 4, 2026 | 3.23 | 3.29 | 3.22 | 3.27 | 3.27 | 1.14% | 34,719 |
| Feb 3, 2026 | 3.20 | 3.24 | 3.17 | 3.24 | 3.23 | 2.08% | 13,166 |
| Feb 2, 2026 | 3.19 | 3.21 | 3.16 | 3.17 | 3.17 | -0.78% | 12,181 |
| Jan 30, 2026 | 3.20 | 3.22 | 3.19 | 3.19 | 3.19 | -0.68% | 5,125 |
| Jan 29, 2026 | 3.23 | 3.24 | 3.21 | 3.22 | 3.22 | -0.50% | 57,486 |
| Jan 28, 2026 | 3.22 | 3.25 | 3.21 | 3.23 | 3.23 | 0.62% | 22,756 |
| Jan 27, 2026 | 3.23 | 3.24 | 3.21 | 3.21 | 3.21 | -0.83% | 8,691 |
| Jan 26, 2026 | 3.22 | 3.26 | 3.21 | 3.24 | 3.24 | 1.12% | 12,700 |
| Jan 23, 2026 | 3.24 | 3.26 | 3.19 | 3.20 | 3.20 | -1.66% | 4,648 |
| Jan 22, 2026 | 3.21 | 3.27 | 3.20 | 3.26 | 3.26 | 3.17% | 36,492 |
| Jan 21, 2026 | 3.17 | 3.18 | 3.12 | 3.16 | 3.16 | -0.60% | 9,290 |
| Jan 20, 2026 | 3.24 | 3.25 | 3.17 | 3.18 | 3.18 | -2.04% | 11,220 |
| Jan 19, 2026 | 3.24 | 3.27 | 3.23 | 3.24 | 3.24 | -1.16% | 13,602 |
| Jan 16, 2026 | 3.28 | 3.30 | 3.27 | 3.28 | 3.28 | -0.55% | 12,332 |
| Jan 15, 2026 | 3.31 | 3.32 | 3.25 | 3.30 | 3.30 | 0.30% | 41,141 |
| Jan 14, 2026 | 3.33 | 3.35 | 3.26 | 3.29 | 3.29 | -0.21% | 5,243 |
| Jan 13, 2026 | 3.27 | 3.31 | 3.26 | 3.30 | 3.29 | 0.86% | 25,134 |
| Jan 12, 2026 | 3.27 | 3.29 | 3.24 | 3.27 | 3.27 | 0.09% | 9,049 |
| Jan 9, 2026 | 3.24 | 3.27 | 3.21 | 3.26 | 3.26 | 0.80% | 12,962 |
| Jan 8, 2026 | 3.23 | 3.24 | 3.18 | 3.24 | 3.24 | - | 40,545 |
| Jan 7, 2026 | 3.27 | 3.30 | 3.22 | 3.24 | 3.24 | -0.77% | 10,959 |
| Jan 6, 2026 | 3.26 | 3.27 | 3.23 | 3.26 | 3.26 | 0.71% | 36,393 |
| Jan 5, 2026 | 3.22 | 3.24 | 3.18 | 3.24 | 3.24 | 1.54% | 11,034 |
| Jan 2, 2026 | 3.16 | 3.22 | 3.14 | 3.19 | 3.19 | 1.88% | 72,787 |
| Dec 31, 2025 | 3.14 | 3.15 | 3.12 | 3.13 | 3.13 | -0.29% | 45,761 |
| Dec 30, 2025 | 3.16 | 3.16 | 3.09 | 3.14 | 3.14 | 0.03% | 78,606 |
| Dec 29, 2025 | 3.12 | 3.16 | 3.09 | 3.14 | 3.14 | 1.95% | 78,966 |
| Dec 24, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.08 | 0.52% | 4,264 |
| Dec 23, 2025 | 3.08 | 3.09 | 3.06 | 3.06 | 3.06 | -0.39% | 12,603 |
| Dec 22, 2025 | 3.08 | 3.12 | 3.06 | 3.08 | 3.08 | -0.19% | 34,743 |
| Dec 19, 2025 | 3.10 | 3.11 | 3.03 | 3.08 | 3.08 | 1.78% | 104,795 |
| Dec 18, 2025 | 3.03 | 3.04 | 3.00 | 3.03 | 3.03 | 0.13% | 13,271 |
| Dec 17, 2025 | 3.03 | 3.04 | 3.01 | 3.02 | 3.02 | -0.26% | 3,310 |
| Dec 16, 2025 | 3.05 | 3.06 | 3.03 | 3.03 | 3.03 | -0.59% | 8,325 |
| Dec 15, 2025 | 3.06 | 3.08 | 3.04 | 3.05 | 3.05 | 0.16% | 9,211 |
| Dec 12, 2025 | 3.04 | 3.06 | 3.03 | 3.05 | 3.05 | 0.43% | 37,502 |
| Dec 11, 2025 | 3.02 | 3.04 | 3.01 | 3.03 | 3.03 | 0.60% | 16,156 |
| Dec 10, 2025 | 3.02 | 3.06 | 2.99 | 3.01 | 3.01 | -0.76% | 9,664 |
| Dec 9, 2025 | 3.05 | 3.07 | 3.03 | 3.04 | 3.04 | -0.30% | 89,866 |
| Dec 8, 2025 | 3.08 | 3.10 | 3.05 | 3.05 | 3.05 | -0.49% | 13,316 |
| Dec 5, 2025 | 3.09 | 3.09 | 3.05 | 3.06 | 3.06 | -0.62% | 4,949 |
| Dec 4, 2025 | 3.04 | 3.09 | 3.04 | 3.08 | 3.08 | 1.25% | 88,819 |
| Dec 3, 2025 | 3.04 | 3.05 | 3.03 | 3.04 | 3.04 | 0.60% | 2,779 |
| Dec 2, 2025 | 3.03 | 3.05 | 3.02 | 3.02 | 3.02 | -0.03% | 513 |
| Dec 1, 2025 | 3.05 | 3.05 | 3.02 | 3.03 | 3.02 | 0.13% | 39,815 |