National Atomic Company Kazatomprom JSC (LON:KAP)
London · Delayed Price · Currency is GBP · Price in USD 73.60
+1.00 (1.38%)
Mar 20, 2026, 9:03 AM GMT
LON:KAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 74.50 | 75.70 | 70.20 | 72.60 | 72.60 | -3.20% | 118,535 |
| Mar 18, 2026 | 79.10 | 80.40 | 74.80 | 75.00 | 75.00 | -3.85% | 123,326 |
| Mar 17, 2026 | 76.00 | 79.00 | 75.80 | 78.00 | 78.00 | 2.50% | 80,568 |
| Mar 16, 2026 | 78.00 | 78.00 | 74.50 | 76.10 | 76.10 | -1.42% | 101,007 |
| Mar 13, 2026 | 80.50 | 81.70 | 77.20 | 77.20 | 77.20 | -5.04% | 105,248 |
| Mar 12, 2026 | 82.00 | 83.00 | 80.70 | 81.30 | 81.30 | -0.97% | 51,528 |
| Mar 11, 2026 | 84.30 | 84.90 | 82.10 | 82.10 | 82.10 | -3.07% | 66,552 |
| Mar 10, 2026 | 80.90 | 85.50 | 80.50 | 84.70 | 84.70 | 8.31% | 74,206 |
| Mar 9, 2026 | 74.40 | 79.20 | 72.60 | 78.20 | 78.20 | 1.82% | 85,638 |
| Mar 6, 2026 | 80.20 | 80.70 | 75.10 | 76.80 | 76.80 | -4.12% | 100,919 |
| Mar 5, 2026 | 77.80 | 81.80 | 77.80 | 80.10 | 80.10 | 1.14% | 69,350 |
| Mar 4, 2026 | 81.10 | 82.40 | 77.00 | 79.20 | 79.20 | -3.41% | 237,540 |
| Mar 3, 2026 | 87.00 | 87.00 | 80.00 | 82.00 | 82.00 | -4.54% | 144,690 |
| Mar 2, 2026 | 80.00 | 86.00 | 79.20 | 85.90 | 85.90 | 4.76% | 65,200 |
| Feb 27, 2026 | 83.00 | 84.10 | 81.00 | 82.00 | 82.00 | 0.86% | 142,113 |
| Feb 26, 2026 | 86.50 | 87.00 | 81.00 | 81.30 | 81.30 | -5.02% | 45,719 |
| Feb 25, 2026 | 83.00 | 86.80 | 81.90 | 85.60 | 85.60 | 5.03% | 72,845 |
| Feb 24, 2026 | 84.20 | 84.70 | 80.00 | 81.50 | 81.50 | -1.81% | 69,477 |
| Feb 23, 2026 | 83.30 | 84.20 | 82.00 | 83.00 | 83.00 | 0.24% | 66,507 |
| Feb 20, 2026 | 81.80 | 84.00 | 81.20 | 82.80 | 82.80 | 0.85% | 68,195 |
| Feb 19, 2026 | 81.20 | 82.40 | 79.30 | 82.10 | 82.10 | -0.36% | 52,420 |
| Feb 18, 2026 | 79.50 | 82.70 | 79.50 | 82.40 | 82.40 | 3.39% | 54,563 |
| Feb 17, 2026 | 83.60 | 83.60 | 78.30 | 79.70 | 79.70 | -2.80% | 56,264 |
| Feb 16, 2026 | 81.10 | 82.80 | 80.50 | 82.00 | 82.00 | 0.99% | 32,914 |
| Feb 13, 2026 | 84.10 | 85.30 | 80.30 | 81.20 | 81.20 | -5.14% | 103,142 |
| Feb 12, 2026 | 86.30 | 87.90 | 84.10 | 85.60 | 85.60 | -0.35% | 82,499 |
| Feb 11, 2026 | 80.40 | 86.30 | 80.40 | 85.90 | 85.90 | 2.26% | 81,526 |
| Feb 10, 2026 | 84.60 | 86.30 | 83.60 | 84.00 | 84.00 | -0.12% | 96,021 |
| Feb 9, 2026 | 79.30 | 84.50 | 79.30 | 84.10 | 84.10 | 8.38% | 62,012 |
| Feb 6, 2026 | 72.90 | 78.00 | 71.00 | 77.60 | 77.60 | 6.45% | 114,842 |
| Feb 5, 2026 | 78.40 | 80.00 | 72.20 | 72.90 | 72.90 | -8.99% | 163,260 |
| Feb 4, 2026 | 83.10 | 84.20 | 79.00 | 80.10 | 80.10 | -2.20% | 100,023 |
| Feb 3, 2026 | 82.00 | 83.10 | 80.20 | 81.90 | 81.90 | 2.76% | 151,846 |
| Feb 2, 2026 | 77.00 | 80.00 | 74.00 | 79.70 | 79.70 | -3.04% | 190,995 |
| Jan 30, 2026 | 83.80 | 85.30 | 79.50 | 82.20 | 82.20 | -2.95% | 377,104 |
| Jan 29, 2026 | 88.00 | 91.90 | 84.70 | 84.70 | 84.70 | -1.51% | 367,043 |
| Jan 28, 2026 | 84.40 | 89.20 | 82.00 | 86.00 | 86.00 | 4.12% | 313,979 |
| Jan 27, 2026 | 78.20 | 83.70 | 76.40 | 82.60 | 82.60 | 5.49% | 177,049 |
| Jan 26, 2026 | 75.00 | 79.50 | 73.30 | 78.30 | 78.30 | 4.40% | 170,177 |
| Jan 23, 2026 | 75.10 | 75.30 | 73.20 | 75.00 | 75.00 | 0.67% | 84,051 |
| Jan 22, 2026 | 74.80 | 76.50 | 73.40 | 74.50 | 74.50 | - | 162,024 |
| Jan 21, 2026 | 73.70 | 75.30 | 73.00 | 74.50 | 74.50 | - | 137,058 |
| Jan 20, 2026 | 74.50 | 77.40 | 72.50 | 74.50 | 74.50 | 0.40% | 156,112 |
| Jan 19, 2026 | 70.00 | 74.80 | 68.70 | 74.20 | 74.20 | 6.46% | 143,921 |
| Jan 16, 2026 | 67.80 | 70.00 | 66.70 | 69.70 | 69.70 | 4.50% | 196,135 |
| Jan 15, 2026 | 68.00 | 69.90 | 63.60 | 66.70 | 66.70 | -0.74% | 141,541 |
| Jan 14, 2026 | 65.60 | 67.70 | 64.10 | 67.20 | 67.20 | 3.54% | 99,908 |
| Jan 13, 2026 | 65.50 | 67.20 | 64.10 | 64.90 | 64.90 | 0.62% | 167,024 |
| Jan 12, 2026 | 63.00 | 65.00 | 62.50 | 64.50 | 64.50 | 2.38% | 76,078 |
| Jan 9, 2026 | 62.90 | 65.00 | 62.60 | 63.00 | 63.00 | 0.32% | 127,992 |