National Atomic Company Kazatomprom JSC (LON:KAP)
London · Delayed Price · Currency is GBP · Price in USD 80.00
+0.20 (0.25%)
Apr 9, 2026, 5:05 PM GMT
LON:KAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 79.80 | 80.40 | 78.50 | 78.50 | - | -1.63% | 4,903 |
| Apr 8, 2026 | 82.30 | 82.60 | 77.40 | 79.80 | 79.80 | 3.37% | 80,316 |
| Apr 7, 2026 | 80.10 | 80.10 | 76.00 | 77.20 | 77.20 | -3.86% | 52,011 |
| Apr 2, 2026 | 78.00 | 80.90 | 77.40 | 80.30 | 80.30 | -1.23% | 73,285 |
| Apr 1, 2026 | 81.20 | 82.50 | 79.00 | 81.30 | 81.30 | 4.23% | 170,324 |
| Mar 31, 2026 | 79.50 | 80.80 | 77.10 | 78.00 | 78.00 | -1.64% | 222,971 |
| Mar 30, 2026 | 79.00 | 81.40 | 77.80 | 79.30 | 79.30 | -0.88% | 86,839 |
| Mar 27, 2026 | 78.20 | 81.80 | 78.10 | 80.00 | 80.00 | 1.65% | 36,114 |
| Mar 26, 2026 | 82.00 | 82.00 | 77.10 | 78.70 | 78.70 | -2.24% | 71,211 |
| Mar 25, 2026 | 78.50 | 81.30 | 78.20 | 80.50 | 80.50 | 2.16% | 45,577 |
| Mar 24, 2026 | 76.00 | 80.00 | 74.90 | 78.80 | 78.80 | 5.21% | 46,993 |
| Mar 23, 2026 | 71.70 | 77.50 | 70.50 | 74.90 | 74.90 | 1.35% | 102,760 |
| Mar 20, 2026 | 72.70 | 76.20 | 71.60 | 73.90 | 73.90 | 1.79% | 731,191 |
| Mar 19, 2026 | 74.50 | 75.70 | 70.20 | 72.60 | 72.60 | -3.20% | 118,550 |
| Mar 18, 2026 | 79.10 | 80.40 | 74.70 | 75.00 | 75.00 | -3.85% | 123,496 |
| Mar 17, 2026 | 76.00 | 79.00 | 75.70 | 78.00 | 78.00 | 2.50% | 80,588 |
| Mar 16, 2026 | 78.00 | 80.30 | 74.50 | 76.10 | 76.10 | -1.42% | 101,109 |
| Mar 13, 2026 | 80.50 | 82.40 | 77.20 | 77.20 | 77.20 | -5.04% | 105,307 |
| Mar 12, 2026 | 82.00 | 83.00 | 80.60 | 81.30 | 81.30 | -0.97% | 51,586 |
| Mar 11, 2026 | 84.30 | 85.60 | 82.10 | 82.10 | 82.10 | -3.07% | 66,624 |
| Mar 10, 2026 | 80.90 | 85.50 | 80.50 | 84.70 | 84.70 | 8.31% | 75,453 |
| Mar 9, 2026 | 74.40 | 79.20 | 72.60 | 78.20 | 78.20 | 1.82% | 85,656 |
| Mar 6, 2026 | 80.20 | 80.90 | 75.10 | 76.80 | 76.80 | -4.12% | 105,576 |
| Mar 5, 2026 | 77.80 | 81.80 | 77.80 | 80.10 | 80.10 | 1.14% | 69,404 |
| 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% | 144,734 |
| Mar 2, 2026 | 80.00 | 86.00 | 79.20 | 85.90 | 85.90 | 4.76% | 65,220 |
| Feb 27, 2026 | 83.00 | 84.10 | 81.00 | 82.00 | 82.00 | 0.86% | 142,251 |
| Feb 26, 2026 | 86.50 | 87.00 | 81.00 | 81.30 | 81.30 | -5.02% | 45,746 |
| Feb 25, 2026 | 83.00 | 86.80 | 81.90 | 85.60 | 85.60 | 5.03% | 72,912 |
| Feb 24, 2026 | 84.20 | 84.80 | 79.90 | 81.50 | 81.50 | -1.81% | 69,537 |
| Feb 23, 2026 | 83.30 | 84.20 | 82.00 | 83.00 | 83.00 | 0.24% | 67,150 |
| Feb 20, 2026 | 81.80 | 84.00 | 81.20 | 82.80 | 82.80 | 0.85% | 68,208 |
| Feb 19, 2026 | 81.20 | 82.50 | 79.30 | 82.10 | 82.10 | -0.36% | 52,463 |
| Feb 18, 2026 | 79.50 | 82.70 | 79.00 | 82.40 | 82.40 | 3.39% | 54,673 |
| Feb 17, 2026 | 83.60 | 83.70 | 78.00 | 79.70 | 79.70 | -2.80% | 56,363 |
| Feb 16, 2026 | 81.10 | 82.80 | 80.50 | 82.00 | 82.00 | 0.99% | 32,914 |
| Feb 13, 2026 | 84.10 | 85.40 | 80.30 | 81.20 | 81.20 | -5.14% | 103,227 |
| 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% | 81,536 |
| Feb 10, 2026 | 84.60 | 86.30 | 83.50 | 84.00 | 84.00 | -0.12% | 96,045 |
| Feb 9, 2026 | 79.30 | 84.50 | 79.30 | 84.10 | 84.10 | 8.38% | 62,051 |
| Feb 6, 2026 | 72.90 | 78.00 | 71.00 | 77.60 | 77.60 | 6.45% | 114,885 |
| Feb 5, 2026 | 78.40 | 80.00 | 72.20 | 72.90 | 72.90 | -8.99% | 163,616 |
| Feb 4, 2026 | 83.10 | 84.30 | 78.80 | 80.10 | 80.10 | -2.20% | 100,323 |
| Feb 3, 2026 | 82.00 | 83.70 | 80.00 | 81.90 | 81.90 | 2.76% | 151,941 |
| Feb 2, 2026 | 77.00 | 80.00 | 73.80 | 79.70 | 79.70 | -3.04% | 191,159 |
| Jan 30, 2026 | 83.80 | 85.80 | 79.40 | 82.20 | 82.20 | -2.95% | 377,213 |
| Jan 29, 2026 | 88.00 | 91.90 | 84.70 | 84.70 | 84.70 | -1.51% | 367,218 |
| Jan 28, 2026 | 84.40 | 89.20 | 80.10 | 86.00 | 86.00 | 4.12% | 314,256 |