The Navigator Company, S.A. (LON:0KLO)
London · Delayed Price · Currency is GBP · Price in EUR 3.386
+0.027 (0.80%)
At close: Jun 3, 2026
LON:0KLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 3.37 | 3.39 | 3.35 | 3.35 | 3.35 | -0.90% | 8,040 |
| Apr 15, 2026 | 3.37 | 3.40 | 3.35 | 3.38 | 3.38 | -0.02% | 4,528 |
| Apr 14, 2026 | 3.38 | 3.39 | 3.35 | 3.38 | 3.38 | 0.15% | 8,916 |
| Apr 13, 2026 | 3.39 | 3.40 | 3.35 | 3.38 | 3.38 | -1.20% | 179,359 |
| Apr 10, 2026 | 3.43 | 3.44 | 3.40 | 3.42 | 3.42 | -0.38% | 10,092 |
| Apr 9, 2026 | 3.45 | 3.47 | 3.39 | 3.43 | 3.43 | -0.75% | 1,933 |
| Apr 8, 2026 | 3.44 | 3.53 | 3.42 | 3.46 | 3.46 | 0.70% | 63,060 |
| Apr 7, 2026 | 3.42 | 3.45 | 3.37 | 3.43 | 3.43 | 1.42% | 18,184 |
| Apr 2, 2026 | 3.39 | 3.42 | 3.37 | 3.38 | 3.38 | -0.41% | 23,446 |
| Apr 1, 2026 | 3.41 | 3.43 | 3.38 | 3.40 | 3.40 | -0.06% | 38,214 |
| Mar 31, 2026 | 3.39 | 3.42 | 3.36 | 3.40 | 3.40 | 1.37% | 14,442 |
| Mar 30, 2026 | 3.32 | 3.39 | 3.28 | 3.35 | 3.35 | 1.09% | 31,158 |
| Mar 27, 2026 | 3.28 | 3.33 | 3.27 | 3.32 | 3.32 | 0.54% | 6,772 |
| Mar 26, 2026 | 3.27 | 3.34 | 3.27 | 3.30 | 3.30 | 0.74% | 1,186,268 |
| Mar 25, 2026 | 3.21 | 3.30 | 3.20 | 3.28 | 3.28 | 2.52% | 77,926 |
| Mar 24, 2026 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 0.86% | 2,839 |