The Navigator Company, S.A. (LON:0KLO)
London · Delayed Price · Currency is GBP · Price in EUR 3.424
-0.010 (-0.29%)
At close: Jun 26, 2026
LON:0KLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.42 | 3.44 | 3.41 | 3.42 | 3.42 | -0.29% | 17,851 |
| Jun 25, 2026 | 3.41 | 3.45 | 3.40 | 3.43 | 3.43 | 0.99% | 13,517 |
| Jun 24, 2026 | 3.41 | 3.43 | 3.40 | 3.40 | 3.40 | -0.47% | 24,420 |
| Jun 23, 2026 | 3.44 | 3.45 | 3.40 | 3.42 | 3.42 | -0.93% | 84,178 |
| Jun 22, 2026 | 3.46 | 3.48 | 3.42 | 3.45 | 3.45 | -1.09% | 15,353 |
| Jun 19, 2026 | 3.47 | 3.50 | 3.46 | 3.49 | 3.49 | 1.00% | 2,618 |
| Jun 18, 2026 | 3.48 | 3.56 | 3.40 | 3.45 | 3.45 | -0.99% | 17,748 |
| Jun 17, 2026 | 3.51 | 3.53 | 3.44 | 3.49 | 3.49 | -0.91% | 6,090 |
| Jun 16, 2026 | 3.54 | 3.56 | 3.52 | 3.52 | 3.52 | -0.45% | 3,431 |
| Jun 15, 2026 | 3.57 | 3.60 | 3.53 | 3.53 | 3.53 | -0.62% | 40,292 |
| Jun 12, 2026 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 1.60% | 9,405 |
| Jun 11, 2026 | 3.50 | 3.53 | 3.49 | 3.50 | 3.50 | -0.17% | 23,968 |
| Jun 10, 2026 | 3.49 | 3.53 | 3.47 | 3.51 | 3.51 | 0.85% | 18,519 |
| Jun 9, 2026 | 3.41 | 3.51 | 3.40 | 3.48 | 3.48 | 1.60% | 12,840 |
| Jun 8, 2026 | 3.38 | 3.43 | 3.34 | 3.42 | 3.42 | 0.18% | 7,144 |
| Jun 5, 2026 | 3.39 | 3.42 | 3.38 | 3.42 | 3.42 | 1.30% | 1,973 |
| Jun 4, 2026 | 3.38 | 3.42 | 3.37 | 3.37 | 3.37 | -0.41% | 2,078 |
| Jun 3, 2026 | 3.37 | 3.40 | 3.35 | 3.39 | 3.39 | 0.80% | 3,266 |
| Jun 2, 2026 | 3.39 | 3.40 | 3.34 | 3.36 | 3.36 | -0.85% | 27,256 |
| Jun 1, 2026 | 3.41 | 3.48 | 3.38 | 3.39 | 3.39 | -0.41% | 14,789 |
| May 29, 2026 | 3.44 | 3.45 | 3.40 | 3.40 | 3.40 | -1.39% | 40,262 |
| May 28, 2026 | 3.44 | 3.45 | 3.42 | 3.45 | 3.45 | 0.29% | 55,888 |
| May 27, 2026 | 3.41 | 3.45 | 3.40 | 3.44 | 3.44 | 1.42% | 6,780 |
| May 26, 2026 | 3.41 | 3.42 | 3.38 | 3.39 | 3.39 | -0.47% | 5,567 |
| May 25, 2026 | 3.42 | 3.44 | 3.40 | 3.41 | 3.41 | 0.44% | 4,379 |
| May 22, 2026 | 3.39 | 3.45 | 3.39 | 3.39 | 3.39 | -0.21% | 39,053 |
| May 21, 2026 | 3.41 | 3.43 | 3.38 | 3.40 | 3.40 | - | 2,776 |
| May 20, 2026 | 3.40 | 3.42 | 3.38 | 3.40 | 3.40 | 0.06% | 1,764 |
| May 19, 2026 | 3.40 | 3.43 | 3.39 | 3.40 | 3.40 | -0.06% | 10,145 |
| May 18, 2026 | 3.33 | 3.40 | 3.32 | 3.40 | 3.40 | 1.07% | 67,109 |
| May 15, 2026 | 3.45 | 3.45 | 3.36 | 3.36 | 3.36 | -0.19% | 49,727 |
| May 14, 2026 | 3.34 | 3.41 | 3.33 | 3.37 | 3.37 | 1.52% | 84,605 |
| May 13, 2026 | 3.32 | 3.33 | 3.30 | 3.32 | 3.32 | - | 8,754 |
| May 12, 2026 | 3.33 | 3.35 | 3.32 | 3.32 | 3.32 | -0.98% | 7,820 |
| May 11, 2026 | 3.31 | 3.36 | 3.27 | 3.35 | 3.35 | 2.54% | 71,327 |
| May 8, 2026 | 3.20 | 3.28 | 3.14 | 3.27 | 3.27 | -2.15% | 112,422 |
| May 7, 2026 | 3.39 | 3.40 | 3.30 | 3.34 | 3.34 | -1.30% | 65,546 |
| May 6, 2026 | 3.37 | 3.39 | 3.36 | 3.39 | 3.39 | 0.46% | 3,062 |
| May 5, 2026 | 3.34 | 3.41 | 3.27 | 3.37 | 3.37 | 0.20% | 34,698 |
| May 4, 2026 | 3.35 | 3.41 | 3.32 | 3.36 | 3.36 | 1.91% | 32,432 |
| Apr 30, 2026 | 3.30 | 3.36 | 3.30 | 3.30 | 3.30 | -0.41% | 12,836 |
| Apr 29, 2026 | 3.32 | 3.33 | 3.31 | 3.32 | 3.31 | -0.34% | 125,792 |
| Apr 28, 2026 | 3.28 | 3.33 | 3.27 | 3.33 | 3.33 | 1.03% | 35,148 |
| Apr 27, 2026 | 3.30 | 3.33 | 3.29 | 3.29 | 3.29 | -0.79% | 1,299 |
| Apr 24, 2026 | 3.36 | 3.38 | 3.29 | 3.32 | 3.32 | -1.59% | 2,981 |
| Apr 23, 2026 | 3.36 | 3.40 | 3.35 | 3.37 | 3.37 | 0.06% | 17,300 |
| Apr 22, 2026 | 3.37 | 3.39 | 3.36 | 3.37 | 3.37 | 0.12% | 21,574 |
| Apr 21, 2026 | 3.36 | 3.39 | 3.36 | 3.37 | 3.37 | 0.06% | 3,342 |
| Apr 20, 2026 | 3.37 | 3.38 | 3.36 | 3.36 | 3.36 | 0.72% | 2,412 |
| Apr 17, 2026 | 3.35 | 3.38 | 3.34 | 3.34 | 3.34 | -0.30% | 4,670 |