The Navigator Company, S.A. (LON:0KLO)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.040
+0.002 (0.07%)
At close: Nov 10, 2026
LON:0KLO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.03 | 3.06 | 3.03 | 3.04 | 3.04 | 0.07% | 6,144 |
| Nov 9, 2026 | 3.04 | 3.07 | 3.03 | 3.04 | 3.04 | 0.40% | 10,125 |
| Nov 6, 2026 | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | -0.98% | 8,131 |
| Nov 5, 2026 | 3.06 | 3.10 | 3.04 | 3.06 | 3.06 | -0.26% | 7,631 |
| Nov 4, 2026 | 3.01 | 3.06 | 3.00 | 3.06 | 3.06 | 1.93% | 18,155 |
| Nov 3, 2026 | 3.02 | 3.04 | 3.00 | 3.01 | 3.01 | -0.86% | 8,034 |
| Nov 2, 2026 | 3.03 | 3.05 | 3.00 | 3.03 | 3.03 | - | 34,732 |
| Oct 30, 2026 | 3.08 | 3.09 | 3.03 | 3.03 | 3.03 | -1.56% | 7,290 |
| Oct 29, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 1.58% | 2,502 |
| Oct 28, 2026 | 3.00 | 3.03 | 2.99 | 3.03 | 3.03 | 0.80% | 6,765 |
| Oct 27, 2026 | 2.98 | 3.02 | 2.97 | 3.01 | 3.01 | 0.80% | 1,000 |
| Oct 26, 2026 | 2.94 | 3.00 | 2.89 | 2.98 | 2.98 | 1.70% | 80,598 |
| Oct 23, 2026 | 3.05 | 3.07 | 2.90 | 2.93 | 2.93 | -3.49% | 17,653 |
| Oct 22, 2026 | 3.05 | 3.07 | 3.04 | 3.04 | 3.04 | -0.78% | 19,682 |
| Oct 21, 2026 | 3.07 | 3.09 | 3.05 | 3.06 | 3.06 | -0.58% | 253 |
| Oct 20, 2026 | 3.07 | 3.08 | 3.06 | 3.08 | 3.08 | 0.39% | 804 |
| Oct 19, 2026 | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | 0.13% | 13,487 |
| Oct 16, 2026 | 3.05 | 3.08 | 3.05 | 3.07 | 3.07 | 0.52% | 3,391 |
| Oct 15, 2026 | 3.11 | 3.12 | 3.05 | 3.05 | 3.05 | -1.36% | 2,872 |
| Oct 14, 2026 | 3.08 | 3.13 | 3.08 | 3.09 | 3.09 | 0.72% | 651 |
| Oct 13, 2026 | 3.06 | 3.08 | 3.04 | 3.07 | 3.07 | 1.05% | 4,592 |
| Oct 12, 2026 | 3.07 | 3.09 | 3.03 | 3.04 | 3.04 | -0.91% | 5,818 |
| Oct 9, 2026 | 3.12 | 3.14 | 3.06 | 3.07 | 3.07 | -0.58% | 4,205 |
| Oct 8, 2026 | 3.07 | 3.13 | 3.05 | 3.08 | 3.08 | 0.59% | 32,965 |
| Oct 7, 2026 | 3.09 | 3.14 | 3.07 | 3.07 | 3.07 | -0.65% | 113,225 |
| Oct 6, 2026 | 3.10 | 3.12 | 3.08 | 3.09 | 3.09 | 0.19% | 17,146 |
| Oct 5, 2026 | 3.16 | 3.18 | 3.07 | 3.08 | 3.08 | -2.65% | 21,400 |
| Oct 2, 2026 | 3.19 | 3.21 | 3.16 | 3.16 | 3.16 | -0.75% | 14,216 |
| Oct 1, 2026 | 3.20 | 3.21 | 3.18 | 3.19 | 3.19 | -0.93% | 4,913 |
| Sep 30, 2026 | 3.23 | 3.25 | 3.22 | 3.22 | 3.22 | -0.31% | 1,002 |
| Sep 29, 2026 | 3.25 | 3.26 | 3.23 | 3.23 | 3.23 | -0.86% | 1,328 |
| Sep 28, 2026 | 3.27 | 3.27 | 3.25 | 3.26 | 3.26 | -0.25% | 5,115 |
| Sep 25, 2026 | 3.26 | 3.27 | 3.25 | 3.26 | 3.26 | 0.18% | 1,528 |
| Sep 24, 2026 | 3.27 | 3.28 | 3.25 | 3.26 | 3.26 | 0.06% | 11,352 |
| Sep 23, 2026 | 3.27 | 3.29 | 3.24 | 3.26 | 3.26 | -0.25% | 1,154 |
| Sep 22, 2026 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | -0.24% | 156,333 |
| Sep 21, 2026 | 3.25 | 3.28 | 3.25 | 3.27 | 3.27 | 0.80% | 7,348 |
| Sep 18, 2026 | 3.27 | 3.27 | 3.25 | 3.25 | 3.25 | -0.57% | 12,373 |
| Sep 17, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | 0.62% | 16,142 |
| Sep 16, 2026 | 3.23 | 3.25 | 3.22 | 3.24 | 3.24 | 0.20% | 10,376 |
| Sep 15, 2026 | 3.21 | 3.24 | 3.20 | 3.24 | 3.24 | 0.59% | 447 |
| Sep 14, 2026 | 3.24 | 3.25 | 3.20 | 3.22 | 3.22 | -0.65% | 33,530 |
| Sep 11, 2026 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | -0.12% | 1,816 |
| Sep 10, 2026 | 3.25 | 3.26 | 3.23 | 3.24 | 3.24 | 0.12% | 4,839 |
| Sep 9, 2026 | 3.22 | 3.26 | 3.21 | 3.24 | 3.24 | -0.18% | 16,039 |
| Sep 8, 2026 | 3.23 | 3.26 | 3.22 | 3.25 | 3.25 | 0.37% | 6,838 |
| Sep 7, 2026 | 3.24 | 3.26 | 3.23 | 3.23 | 3.23 | -0.61% | 3,104 |
| 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 |