National Atomic Company Kazatomprom JSC (LON:KAP)
London · Delayed Price · Currency is GBP · Price in USD 54.50
+2.40 (4.61%)
At close: Dec 24, 2025
LON:KAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 53.50 | 54.50 | 53.40 | 54.50 | 54.50 | 4.61% | 28,544 |
| Dec 23, 2025 | 53.70 | 56.30 | 51.20 | 52.10 | 52.10 | 1.76% | 396,559 |
| Dec 22, 2025 | 51.60 | 55.00 | 50.50 | 51.20 | 51.20 | - | 493,887 |
| Dec 19, 2025 | 53.00 | 54.70 | 50.10 | 51.20 | 51.20 | -3.40% | 2,699,944 |
| Dec 18, 2025 | 51.70 | 53.00 | 50.50 | 53.00 | 53.00 | 3.92% | 152,051 |
| Dec 17, 2025 | 53.00 | 54.00 | 47.80 | 51.00 | 51.00 | -3.77% | 211,963 |
| Dec 16, 2025 | 54.80 | 55.90 | 52.50 | 53.00 | 53.00 | -5.36% | 90,161 |
| Dec 15, 2025 | 56.20 | 56.80 | 55.00 | 56.00 | 56.00 | -3.78% | 116,081 |
| Dec 12, 2025 | 59.80 | 60.20 | 57.80 | 58.20 | 58.20 | -2.68% | 70,476 |
| Dec 11, 2025 | 61.50 | 62.00 | 58.80 | 59.80 | 59.80 | -2.76% | 104,826 |
| Dec 10, 2025 | 58.20 | 62.00 | 58.20 | 61.50 | 61.50 | 5.85% | 63,568 |
| Dec 9, 2025 | 60.00 | 60.50 | 57.10 | 58.10 | 58.10 | -4.75% | 45,329 |
| Dec 8, 2025 | 62.60 | 63.00 | 60.00 | 61.00 | 61.00 | -1.13% | 53,687 |
| Dec 5, 2025 | 61.80 | 64.70 | 60.70 | 61.70 | 61.70 | 2.15% | 90,245 |
| Dec 4, 2025 | 58.40 | 61.00 | 57.60 | 60.40 | 60.40 | 3.42% | 125,453 |
| Dec 3, 2025 | 57.50 | 58.50 | 57.20 | 58.40 | 58.40 | 2.64% | 75,676 |
| Dec 2, 2025 | 56.00 | 56.90 | 55.00 | 56.90 | 56.90 | 1.61% | 36,202 |
| Dec 1, 2025 | 56.00 | 56.30 | 55.00 | 56.00 | 56.00 | 1.27% | 52,386 |
| Nov 28, 2025 | 53.50 | 55.50 | 53.50 | 55.30 | 55.30 | -0.54% | 49,542 |
| Nov 27, 2025 | 55.80 | 56.40 | 54.30 | 55.60 | 55.60 | 0.18% | 22,385 |
| Nov 26, 2025 | 53.20 | 56.70 | 53.20 | 55.50 | 55.50 | 3.74% | 109,819 |
| Nov 25, 2025 | 54.00 | 54.80 | 53.50 | 53.50 | 53.50 | 0.19% | 43,790 |
| Nov 24, 2025 | 52.60 | 54.40 | 51.70 | 53.40 | 53.40 | 1.52% | 66,533 |
| Nov 21, 2025 | 54.20 | 54.20 | 51.70 | 52.60 | 52.60 | -3.31% | 61,574 |
| Nov 20, 2025 | 55.30 | 55.60 | 53.60 | 54.40 | 54.40 | 0.18% | 54,681 |
| Nov 19, 2025 | 51.80 | 55.20 | 51.80 | 54.30 | 54.30 | 5.64% | 144,817 |
| Nov 18, 2025 | 51.80 | 51.80 | 50.30 | 51.40 | 51.40 | -0.96% | 107,513 |
| Nov 17, 2025 | 53.00 | 54.40 | 51.50 | 51.90 | 51.90 | -1.14% | 60,972 |
| Nov 14, 2025 | 55.70 | 56.00 | 51.00 | 52.50 | 52.50 | -5.75% | 125,244 |
| Nov 13, 2025 | 57.40 | 57.50 | 54.60 | 55.70 | 55.70 | -1.07% | 36,244 |
| Nov 12, 2025 | 56.00 | 57.90 | 54.60 | 56.30 | 56.30 | 1.26% | 69,625 |
| Nov 11, 2025 | 58.20 | 58.20 | 55.10 | 55.60 | 55.60 | -2.46% | 69,157 |
| Nov 10, 2025 | 52.50 | 57.00 | 52.50 | 57.00 | 57.00 | 12.65% | 151,203 |
| Nov 7, 2025 | 54.00 | 54.80 | 50.50 | 50.60 | 50.60 | -5.24% | 73,118 |
| Nov 6, 2025 | 55.20 | 56.50 | 52.90 | 53.40 | 53.40 | -2.55% | 26,892 |
| Nov 5, 2025 | 54.00 | 56.60 | 53.60 | 54.80 | 54.80 | -3.18% | 54,021 |
| Nov 4, 2025 | 57.20 | 58.00 | 56.00 | 56.60 | 56.60 | -1.74% | 83,447 |
| Nov 3, 2025 | 58.40 | 59.00 | 57.60 | 57.60 | 57.60 | -1.54% | 102,356 |
| Oct 31, 2025 | 57.50 | 59.00 | 57.20 | 58.50 | 58.50 | 1.39% | 88,649 |
| Oct 30, 2025 | 57.70 | 58.30 | 55.60 | 57.70 | 57.70 | -0.17% | 83,167 |
| Oct 29, 2025 | 55.00 | 58.00 | 54.70 | 57.80 | 57.80 | 6.06% | 96,506 |
| Oct 28, 2025 | 52.80 | 54.50 | 51.10 | 54.50 | 54.50 | 5.01% | 95,154 |
| Oct 27, 2025 | 52.10 | 53.40 | 51.40 | 51.90 | 51.90 | 0.39% | 53,303 |
| Oct 24, 2025 | 52.10 | 53.30 | 50.20 | 51.70 | 51.70 | -1.34% | 24,079 |
| Oct 23, 2025 | 50.50 | 52.80 | 50.40 | 52.40 | 52.40 | 4.38% | 25,529 |
| Oct 22, 2025 | 50.40 | 52.60 | 49.95 | 50.20 | 50.20 | -0.40% | 53,571 |
| Oct 21, 2025 | 52.50 | 53.50 | 49.15 | 50.40 | 50.40 | -3.08% | 84,804 |
| Oct 20, 2025 | 52.70 | 53.50 | 51.50 | 52.00 | 52.00 | -0.95% | 119,827 |
| Oct 17, 2025 | 56.20 | 56.50 | 51.60 | 52.50 | 52.50 | -7.89% | 111,066 |
| Oct 16, 2025 | 56.20 | 57.50 | 55.50 | 57.00 | 57.00 | 1.42% | 83,487 |