The Navigator Company, S.A. (LON:0KLO)
London · Delayed Price · Currency is GBP · Price in EUR 3.364
+0.043 (1.29%)
At close: Mar 12, 2026
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 3.33 | 3.37 | 3.32 | 3.36 | 3.36 | 1.29% | 27,784 |
| Mar 11, 2026 | 3.31 | 3.34 | 3.30 | 3.32 | 3.32 | 0.33% | 5,556 |
| Mar 10, 2026 | 3.31 | 3.33 | 3.29 | 3.31 | 3.31 | 1.78% | 1,709 |
| Mar 9, 2026 | 3.28 | 3.31 | 3.24 | 3.25 | 3.25 | -1.87% | 14,586 |
| Mar 6, 2026 | 3.33 | 3.34 | 3.27 | 3.31 | 3.31 | 0.06% | 35,937 |
| Mar 5, 2026 | 3.29 | 3.34 | 3.26 | 3.31 | 3.31 | 0.79% | 37,309 |
| Mar 4, 2026 | 3.33 | 3.34 | 3.28 | 3.29 | 3.29 | -0.84% | 19,640 |
| Mar 3, 2026 | 3.31 | 3.35 | 3.29 | 3.31 | 3.31 | -1.07% | 90,454 |
| Mar 2, 2026 | 3.34 | 3.37 | 3.31 | 3.35 | 3.35 | -2.45% | 36,944 |
| Feb 27, 2026 | 3.45 | 3.52 | 3.43 | 3.43 | 3.43 | -0.29% | 44,064 |
| Feb 26, 2026 | 3.40 | 3.46 | 3.39 | 3.44 | 3.44 | 1.12% | 37,297 |
| Feb 25, 2026 | 3.41 | 3.42 | 3.39 | 3.41 | 3.41 | -0.76% | 13,217 |
| Feb 24, 2026 | 3.39 | 3.44 | 3.38 | 3.43 | 3.43 | 1.48% | 7,342 |
| Feb 23, 2026 | 3.33 | 3.39 | 3.32 | 3.38 | 3.38 | 1.71% | 56,672 |
| Feb 20, 2026 | 3.22 | 3.34 | 3.18 | 3.33 | 3.33 | -2.21% | 48,986 |
| Feb 19, 2026 | 3.40 | 3.42 | 3.36 | 3.40 | 3.40 | 1.22% | 37,513 |
| Feb 18, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.36 | -0.91% | 40,153 |
| Feb 17, 2026 | 3.38 | 3.42 | 3.31 | 3.39 | 3.39 | 0.15% | 90,186 |
| Feb 16, 2026 | 3.40 | 3.42 | 3.37 | 3.39 | 3.38 | -0.27% | 13,228 |
| Feb 13, 2026 | 3.38 | 3.41 | 3.36 | 3.39 | 3.39 | 0.15% | 17,301 |
| Feb 12, 2026 | 3.41 | 3.49 | 3.37 | 3.39 | 3.39 | 0.18% | 13,177 |
| 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 |