The Navigator Company, S.A. (LON:0KLO)
London · Delayed Price · Currency is GBP · Price in EUR 3.240
-0.006 (-0.18%)
At close: Sep 4, 2026
LON:0KLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 3.24 | 3.26 | 3.24 | 3.25 | 3.25 | 0.25% | 40,495 |
| Sep 3, 2026 | 3.27 | 3.27 | 3.24 | 3.25 | 3.25 | -0.86% | 4,778 |
| Sep 2, 2026 | 3.27 | 3.28 | 3.24 | 3.27 | 3.27 | - | 14,206 |
| Sep 1, 2026 | 3.27 | 3.33 | 3.25 | 3.27 | 3.27 | - | 10,893 |
| Aug 31, 2026 | 3.28 | 3.28 | 3.25 | 3.27 | 3.27 | -0.37% | 35,326 |
| Aug 28, 2026 | 3.29 | 3.33 | 3.27 | 3.29 | 3.29 | 1.01% | 4,056 |
| Aug 27, 2026 | 3.25 | 3.27 | 3.24 | 3.25 | 3.25 | -0.59% | 123,788 |
| Aug 26, 2026 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | -0.41% | 2,938 |
| Aug 25, 2026 | 3.29 | 3.35 | 3.28 | 3.29 | 3.29 | -0.24% | 7,376 |
| Aug 24, 2026 | 3.29 | 3.31 | 3.25 | 3.29 | 3.29 | 0.64% | 38,577 |
| Aug 21, 2026 | 3.25 | 3.28 | 3.22 | 3.27 | 3.27 | 1.08% | 10,307 |
| Aug 20, 2026 | 3.21 | 3.25 | 3.21 | 3.24 | 3.24 | 0.94% | 3,733 |
| Aug 19, 2026 | 3.22 | 3.23 | 3.20 | 3.21 | 3.21 | - | 15,362 |
| Aug 18, 2026 | 3.21 | 3.23 | 3.20 | 3.21 | 3.21 | -0.20% | 5,106 |
| Aug 17, 2026 | 3.22 | 3.25 | 3.20 | 3.21 | 3.21 | -0.70% | 22,573 |
| Aug 14, 2026 | 3.24 | 3.25 | 3.22 | 3.24 | 3.24 | 0.03% | 6,436 |
| Aug 13, 2026 | 3.25 | 3.26 | 3.24 | 3.24 | 3.24 | -0.19% | 6,940 |
| Aug 12, 2026 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | -0.12% | 10,155 |
| Aug 11, 2026 | 3.27 | 3.29 | 3.24 | 3.25 | 3.25 | -0.49% | 2,855 |
| Aug 10, 2026 | 3.25 | 3.28 | 3.25 | 3.26 | 3.26 | - | 2,793 |
| Aug 7, 2026 | 3.26 | 3.28 | 3.25 | 3.26 | 3.26 | -0.31% | 3,202 |
| Aug 6, 2026 | 3.29 | 3.31 | 3.27 | 3.27 | 3.27 | 0.55% | 6,245 |
| Aug 5, 2026 | 3.28 | 3.30 | 3.25 | 3.25 | 3.25 | -0.85% | 8,564 |
| Aug 4, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | 0.52% | 11,857 |
| Aug 3, 2026 | 3.28 | 3.30 | 3.26 | 3.27 | 3.27 | 0.37% | 12,192 |
| Jul 31, 2026 | 3.24 | 3.27 | 3.23 | 3.25 | 3.25 | 0.52% | 34,171 |
| Jul 30, 2026 | 3.26 | 3.28 | 3.24 | 3.24 | 3.24 | 0.12% | 19,255 |
| Jul 29, 2026 | 3.27 | 3.28 | 3.22 | 3.23 | 3.23 | -1.40% | 16,363 |
| Jul 28, 2026 | 3.20 | 3.28 | 3.18 | 3.28 | 3.28 | 2.82% | 16,460 |
| Jul 27, 2026 | 3.14 | 3.19 | 3.13 | 3.19 | 3.19 | 1.79% | 9,823 |
| Jul 24, 2026 | 3.15 | 3.18 | 3.12 | 3.13 | 3.13 | -0.25% | 2,800 |
| Jul 23, 2026 | 3.21 | 3.22 | 3.13 | 3.14 | 3.14 | -2.55% | 50,720 |
| Jul 22, 2026 | 3.19 | 3.26 | 3.17 | 3.22 | 3.22 | 1.19% | 18,731 |
| Jul 21, 2026 | 3.16 | 3.18 | 3.15 | 3.18 | 3.18 | 0.14% | 27,870 |
| Jul 20, 2026 | 3.18 | 3.20 | 3.14 | 3.18 | 3.18 | 0.31% | 2,986 |
| Jul 17, 2026 | 3.16 | 3.21 | 3.14 | 3.17 | 3.17 | 0.44% | 5,237 |
| Jul 16, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 1.15% | 20,328 |
| Jul 15, 2026 | 3.12 | 3.15 | 3.10 | 3.12 | 3.12 | 0.19% | 5,280 |
| Jul 14, 2026 | 3.13 | 3.15 | 3.11 | 3.11 | 3.11 | -1.79% | 5,110 |
| Jul 13, 2026 | 3.14 | 3.28 | 3.12 | 3.17 | 3.17 | -3.44% | 52,264 |
| Jul 10, 2026 | 3.30 | 3.33 | 3.27 | 3.28 | 3.28 | -0.30% | 6,566 |
| Jul 9, 2026 | 3.29 | 3.30 | 3.27 | 3.29 | 3.29 | 0.06% | 5,411 |
| Jul 8, 2026 | 3.32 | 3.34 | 3.29 | 3.29 | 3.29 | -0.90% | 21,098 |
| Jul 7, 2026 | 3.25 | 3.34 | 3.24 | 3.32 | 3.32 | 2.03% | 24,318 |
| Jul 6, 2026 | 3.32 | 3.32 | 3.25 | 3.26 | 3.26 | -1.39% | 5,672 |
| Jul 3, 2026 | 3.26 | 3.31 | 3.26 | 3.30 | 3.30 | 1.48% | 2,587 |
| Jul 2, 2026 | 3.21 | 3.26 | 3.21 | 3.25 | 3.25 | 1.62% | 18,961 |
| Jul 1, 2026 | 3.23 | 3.24 | 3.19 | 3.20 | 3.20 | -0.62% | 60,761 |
| Jun 30, 2026 | 3.27 | 3.28 | 3.21 | 3.22 | 3.22 | -1.29% | 5,423 |
| Jun 29, 2026 | 3.30 | 3.33 | 3.25 | 3.26 | 3.26 | -1.43% | 14,192 |