The Navigator Company, S.A. (LON:0KLO)
London · Delayed Price · Currency is GBP · Price in EUR 3.309
-0.011 (-0.33%)
At close: May 13, 2026
LON:0KLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.44% | 3,062 |
| May 5, 2026 | 3.34 | 3.41 | 3.27 | 3.37 | 3.37 | 0.21% | 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 | -0.42% | 12,836 |
| Apr 29, 2026 | 3.32 | 3.33 | 3.31 | 3.32 | 3.31 | -0.33% | 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 | -0.78% | 1,299 |
| Apr 24, 2026 | 3.36 | 3.38 | 3.29 | 3.32 | 3.32 | -1.60% | 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 | -0.89% | 8,040 |
| Apr 15, 2026 | 3.37 | 3.40 | 3.35 | 3.38 | 3.38 | -0.03% | 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 | 1.08% | 31,158 |
| Mar 27, 2026 | 3.28 | 3.33 | 3.27 | 3.32 | 3.32 | 0.55% | 6,772 |
| Mar 26, 2026 | 3.27 | 3.34 | 3.27 | 3.30 | 3.30 | 0.73% | 1,186,268 |
| Mar 25, 2026 | 3.21 | 3.30 | 3.20 | 3.28 | 3.28 | 2.54% | 77,926 |
| Mar 24, 2026 | 3.18 | 3.20 | 3.16 | 3.20 | 3.20 | 0.85% | 2,839 |
| Mar 23, 2026 | 3.12 | 3.22 | 3.09 | 3.17 | 3.17 | -0.75% | 31,950 |
| Mar 20, 2026 | 3.23 | 3.24 | 3.15 | 3.19 | 3.19 | -1.30% | 14,742 |
| Mar 19, 2026 | 3.25 | 3.32 | 3.22 | 3.23 | 3.23 | -1.22% | 1,800 |
| Mar 18, 2026 | 3.29 | 3.32 | 3.26 | 3.27 | 3.27 | - | 36,391 |
| Mar 17, 2026 | 3.28 | 3.29 | 3.26 | 3.27 | 3.27 | -0.09% | 1,310 |
| Mar 16, 2026 | 3.32 | 3.34 | 3.27 | 3.28 | 3.28 | -1.74% | 15,660 |
| Mar 13, 2026 | 3.35 | 3.36 | 3.30 | 3.34 | 3.34 | -0.86% | 14,689 |
| Mar 12, 2026 | 3.33 | 3.37 | 3.32 | 3.36 | 3.36 | 1.29% | 27,784 |
| Mar 11, 2026 | 3.31 | 3.34 | 3.30 | 3.32 | 3.32 | 0.33% | 5,556 |
| Mar 10, 2026 | 3.31 | 3.33 | 3.29 | 3.31 | 3.31 | 1.78% | 1,709 |
| Mar 9, 2026 | 3.28 | 3.31 | 3.24 | 3.25 | 3.25 | -1.87% | 14,586 |
| Mar 6, 2026 | 3.33 | 3.34 | 3.27 | 3.31 | 3.31 | 0.06% | 35,937 |
| Mar 5, 2026 | 3.29 | 3.34 | 3.26 | 3.31 | 3.31 | 0.79% | 37,309 |
| Mar 4, 2026 | 3.33 | 3.34 | 3.28 | 3.29 | 3.29 | -0.84% | 19,640 |
| Mar 3, 2026 | 3.31 | 3.35 | 3.29 | 3.31 | 3.31 | -1.07% | 90,454 |
| Mar 2, 2026 | 3.34 | 3.37 | 3.31 | 3.35 | 3.35 | -2.45% | 36,944 |
| Feb 27, 2026 | 3.45 | 3.52 | 3.43 | 3.43 | 3.43 | -0.29% | 44,064 |