The Navigator Company, S.A. (LON:0KLO)
London · Delayed Price · Currency is GBP · Price in EUR 3.106
+0.016 (0.50%)
At close: Oct 15, 2025
The Navigator Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 3.11 | 3.17 | 3.10 | 3.11 | 3.11 | 0.52% | 71,242 |
| Oct 14, 2025 | 3.12 | 3.14 | 3.09 | 3.09 | 3.09 | -0.96% | 17,039 |
| Oct 13, 2025 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | -0.61% | 12,732 |
| Oct 10, 2025 | 3.18 | 3.18 | 3.13 | 3.14 | 3.14 | -1.72% | 30,566 |
| Oct 9, 2025 | 3.15 | 3.21 | 3.15 | 3.19 | 3.19 | 1.40% | 53,098 |
| Oct 8, 2025 | 3.10 | 3.16 | 3.10 | 3.15 | 3.15 | 1.12% | 17,053 |
| Oct 7, 2025 | 3.15 | 3.16 | 3.11 | 3.12 | 3.12 | -1.58% | 55,636 |
| Oct 6, 2025 | 3.19 | 3.20 | 3.15 | 3.17 | 3.17 | -1.03% | 28,181 |
| Oct 3, 2025 | 3.21 | 3.22 | 3.19 | 3.20 | 3.20 | 0.31% | 99,260 |
| Oct 2, 2025 | 3.20 | 3.29 | 3.18 | 3.19 | 3.19 | -2.95% | 57,034 |
| Oct 1, 2025 | 3.29 | 3.30 | 3.27 | 3.29 | 3.29 | 0.15% | 8,465 |
| Sep 30, 2025 | 3.29 | 3.30 | 3.25 | 3.28 | 3.28 | -0.64% | 16,879 |
| Sep 29, 2025 | 3.28 | 3.30 | 3.27 | 3.30 | 3.30 | 1.01% | 7,497 |
| Sep 26, 2025 | 3.26 | 3.27 | 3.25 | 3.27 | 3.27 | 0.12% | 7,187 |
| Sep 25, 2025 | 3.24 | 3.29 | 3.24 | 3.26 | 3.26 | 0.52% | 7,180 |
| Sep 24, 2025 | 3.24 | 3.26 | 3.23 | 3.25 | 3.25 | 0.40% | 17,887 |
| Sep 23, 2025 | 3.23 | 3.25 | 3.22 | 3.23 | 3.23 | 0.90% | 8,070 |
| Sep 22, 2025 | 3.20 | 3.22 | 3.20 | 3.21 | 3.21 | 0.03% | 177,937 |
| Sep 19, 2025 | 3.22 | 3.24 | 3.20 | 3.20 | 3.20 | -1.17% | 56,132 |
| Sep 18, 2025 | 3.27 | 3.29 | 3.23 | 3.24 | 3.24 | -1.04% | 13,046 |
| Sep 17, 2025 | 3.28 | 3.30 | 3.27 | 3.28 | 3.28 | -0.46% | 3,727 |
| Sep 16, 2025 | 3.25 | 3.29 | 3.25 | 3.29 | 3.29 | 0.70% | 56,477 |
| Sep 15, 2025 | 3.26 | 3.28 | 3.25 | 3.27 | 3.27 | 0.37% | 21,149 |
| 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 |