The Navigator Company, S.A. (LON:0KLO)
London · Delayed Price · Currency is GBP · Price in EUR 3.095
-0.011 (-0.34%)
At close: Aug 1, 2025
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 3.28 | 3.28 | 3.25 | 3.26 | 3.26 | -0.31% | 48,738 |
| Jul 4, 2025 | 3.32 | 3.33 | 3.26 | 3.27 | 3.27 | -1.09% | 3,970 |
| Jul 3, 2025 | 3.30 | 3.34 | 3.30 | 3.31 | 3.31 | 0.88% | 11,693 |
| Jul 2, 2025 | 3.27 | 3.30 | 3.26 | 3.28 | 3.28 | 1.96% | 56,397 |
| Jul 1, 2025 | 3.19 | 3.23 | 3.19 | 3.22 | 3.22 | 0.75% | 22,156 |
| Jun 30, 2025 | 3.23 | 3.23 | 3.18 | 3.19 | 3.19 | -0.06% | 22,350 |
| Jun 27, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | -2.32% | 98,825 |
| Jun 26, 2025 | 3.27 | 3.29 | 3.26 | 3.27 | 3.17 | 0.37% | 47,096 |
| Jun 25, 2025 | 3.29 | 3.30 | 3.26 | 3.26 | 3.16 | -1.12% | 11,235 |
| Jun 24, 2025 | 3.30 | 3.32 | 3.28 | 3.30 | 3.19 | 0.70% | 72,122 |
| Jun 23, 2025 | 3.28 | 3.29 | 3.26 | 3.27 | 3.17 | -0.88% | 23,007 |
| Jun 20, 2025 | 3.30 | 3.33 | 3.30 | 3.30 | 3.20 | -0.21% | 13,133 |
| Jun 19, 2025 | 3.27 | 3.31 | 3.27 | 3.31 | 3.20 | 0.55% | 18,020 |
| Jun 18, 2025 | 3.29 | 3.31 | 3.27 | 3.29 | 3.19 | 0.06% | 5,983 |
| Jun 17, 2025 | 3.29 | 3.31 | 3.28 | 3.29 | 3.18 | -1.26% | 4,635 |
| Jun 16, 2025 | 3.31 | 3.35 | 3.30 | 3.33 | 3.23 | 0.60% | 4,947 |
| Jun 13, 2025 | 3.32 | 3.35 | 3.31 | 3.31 | 3.21 | -0.99% | 11,245 |
| Jun 12, 2025 | 3.36 | 3.37 | 3.33 | 3.35 | 3.24 | -0.95% | 59,513 |
| Jun 11, 2025 | 3.35 | 3.40 | 3.34 | 3.38 | 3.27 | 0.93% | 64,552 |
| Jun 10, 2025 | 3.34 | 3.36 | 3.33 | 3.35 | 3.24 | -0.48% | 31,464 |
| Jun 9, 2025 | 3.38 | 3.40 | 3.35 | 3.36 | 3.25 | -1.38% | 9,389 |
| Jun 6, 2025 | 3.42 | 3.43 | 3.40 | 3.41 | 3.30 | -0.03% | 4,892 |
| Jun 5, 2025 | 3.41 | 3.50 | 3.41 | 3.41 | 3.30 | -0.23% | 23,505 |
| Jun 4, 2025 | 3.44 | 3.46 | 3.41 | 3.42 | 3.31 | -0.49% | 49,515 |
| Jun 3, 2025 | 3.42 | 3.44 | 3.41 | 3.44 | 3.32 | 0.12% | 48,310 |
| Jun 2, 2025 | 3.44 | 3.45 | 3.41 | 3.43 | 3.32 | -0.38% | 10,029 |
| May 30, 2025 | 3.48 | 3.53 | 3.44 | 3.44 | 3.33 | -0.29% | 39,454 |
| May 29, 2025 | 3.48 | 3.52 | 3.45 | 3.45 | 3.34 | -0.52% | 25,991 |
| May 28, 2025 | 3.51 | 3.53 | 3.47 | 3.47 | 3.36 | -1.28% | 708 |
| May 27, 2025 | 3.54 | 3.54 | 3.50 | 3.52 | 3.40 | -0.48% | 7,527 |
| May 26, 2025 | 3.54 | 3.61 | 3.53 | 3.53 | 3.42 | -0.37% | 6,037 |