The Navigator Company, S.A. (LON:0KLO)
London · Delayed Price · Currency is GBP · Price in EUR 3.256
-0.023 (-0.70%)
At close: Sep 12, 2025
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | 0.15% | 20,710 |
| Sep 12, 2025 | 3.27 | 3.29 | 3.26 | 3.26 | 3.26 | -0.70% | 6,183 |
| Sep 11, 2025 | 3.27 | 3.29 | 3.26 | 3.28 | 3.28 | 0.52% | 12,392 |
| Sep 10, 2025 | 3.30 | 3.32 | 3.26 | 3.26 | 3.26 | -1.00% | 20,976 |
| Sep 9, 2025 | 3.31 | 3.34 | 3.29 | 3.30 | 3.30 | 0.03% | 16,021 |
| Sep 8, 2025 | 3.29 | 3.31 | 3.29 | 3.29 | 3.29 | -0.09% | 9,889 |
| Sep 5, 2025 | 3.31 | 3.32 | 3.29 | 3.30 | 3.30 | 0.12% | 2,392 |
| Sep 4, 2025 | 3.27 | 3.34 | 3.27 | 3.29 | 3.29 | 0.76% | 40,315 |
| Sep 3, 2025 | 3.28 | 3.29 | 3.26 | 3.27 | 3.27 | -0.24% | 4,830 |
| Sep 2, 2025 | 3.31 | 3.31 | 3.26 | 3.28 | 3.28 | -1.09% | 55,976 |
| Sep 1, 2025 | 3.32 | 3.33 | 3.30 | 3.31 | 3.31 | -0.12% | 4,870 |
| Aug 29, 2025 | 3.33 | 3.36 | 3.31 | 3.32 | 3.32 | -0.54% | 8,148 |
| Aug 28, 2025 | 3.34 | 3.36 | 3.32 | 3.33 | 3.33 | -0.39% | 19,207 |
| Aug 27, 2025 | 3.37 | 3.38 | 3.33 | 3.35 | 3.35 | -1.21% | 4,543 |
| Aug 26, 2025 | 3.38 | 3.39 | 3.37 | 3.39 | 3.39 | -0.44% | 17,762 |
| Aug 25, 2025 | 3.40 | 3.42 | 3.33 | 3.40 | 3.40 | 0.03% | 15,083 |
| Aug 22, 2025 | 3.34 | 3.40 | 3.33 | 3.40 | 3.40 | 1.86% | 13,165 |
| Aug 21, 2025 | 3.33 | 3.34 | 3.31 | 3.34 | 3.34 | 0.57% | 17,232 |
| Aug 20, 2025 | 3.31 | 3.33 | 3.30 | 3.32 | 3.32 | 0.36% | 3,544 |
| Aug 19, 2025 | 3.28 | 3.31 | 3.28 | 3.31 | 3.31 | 1.19% | 85,696 |
| Aug 18, 2025 | 3.28 | 3.30 | 3.27 | 3.27 | 3.27 | -0.61% | 1,731 |
| Aug 15, 2025 | 3.27 | 3.31 | 3.27 | 3.29 | 3.29 | 0.06% | 783 |
| Aug 14, 2025 | 3.28 | 3.29 | 3.26 | 3.29 | 3.29 | 0.18% | 27,069 |
| Aug 13, 2025 | 3.27 | 3.29 | 3.26 | 3.28 | 3.28 | 0.24% | 12,539 |
| Aug 12, 2025 | 3.29 | 3.31 | 3.26 | 3.27 | 3.27 | -0.85% | 16,900 |
| Aug 11, 2025 | 3.35 | 3.36 | 3.29 | 3.30 | 3.30 | -0.90% | 15,527 |
| Aug 8, 2025 | 3.27 | 3.35 | 3.26 | 3.33 | 3.33 | 3.38% | 52,695 |
| Aug 7, 2025 | 3.17 | 3.26 | 3.16 | 3.22 | 3.22 | 1.86% | 64,911 |
| Aug 6, 2025 | 3.14 | 3.18 | 3.13 | 3.16 | 3.16 | 1.28% | 25,073 |
| Aug 5, 2025 | 3.14 | 3.15 | 3.12 | 3.12 | 3.12 | 0.22% | 13,932 |
| Aug 4, 2025 | 3.11 | 3.15 | 3.10 | 3.12 | 3.12 | 0.71% | 22,452 |
| Aug 1, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.10 | -0.35% | 6,357 |
| Jul 31, 2025 | 3.11 | 3.13 | 3.10 | 3.11 | 3.11 | -0.13% | 32,643 |
| Jul 30, 2025 | 3.12 | 3.14 | 3.11 | 3.11 | 3.11 | -0.51% | 8,446 |
| Jul 29, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 0.58% | 29,325 |
| Jul 28, 2025 | 3.12 | 3.13 | 3.09 | 3.11 | 3.11 | 0.48% | 13,091 |
| Jul 25, 2025 | 3.05 | 3.13 | 3.02 | 3.09 | 3.09 | -5.09% | 173,318 |
| Jul 24, 2025 | 3.25 | 3.28 | 3.24 | 3.26 | 3.26 | 0.49% | 25,053 |
| Jul 23, 2025 | 3.23 | 3.25 | 3.22 | 3.24 | 3.24 | 1.15% | 12,854 |
| Jul 22, 2025 | 3.22 | 3.22 | 3.20 | 3.21 | 3.21 | -0.68% | 14,524 |
| Jul 21, 2025 | 3.22 | 3.24 | 3.21 | 3.23 | 3.23 | -0.31% | 20,045 |
| Jul 18, 2025 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -1.10% | 6,610 |
| Jul 17, 2025 | 3.28 | 3.29 | 3.27 | 3.27 | 3.27 | -0.21% | 42,041 |
| Jul 16, 2025 | 3.28 | 3.29 | 3.26 | 3.28 | 3.28 | -0.27% | 1,139,876 |
| Jul 15, 2025 | 3.28 | 3.31 | 3.27 | 3.29 | 3.29 | 0.06% | 74,402 |
| Jul 14, 2025 | 3.28 | 3.30 | 3.27 | 3.29 | 3.29 | -0.66% | 3,758 |
| Jul 11, 2025 | 3.27 | 3.35 | 3.27 | 3.31 | 3.31 | 0.91% | 19,932 |
| Jul 10, 2025 | 3.28 | 3.30 | 3.27 | 3.28 | 3.28 | 0.15% | 9,641 |
| Jul 9, 2025 | 3.27 | 3.28 | 3.26 | 3.28 | 3.28 | 0.28% | 17,016 |
| Jul 8, 2025 | 3.26 | 3.28 | 3.24 | 3.27 | 3.27 | 0.06% | 3,700 |