National Atomic Company Kazatomprom JSC (LON:KAP)
London · Delayed Price · Currency is GBP · Price in USD 38.00
+0.25 (0.66%)
Feb 13, 2025, 3:46 PM BST
LON:KAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 35.95 | 37.63 | 35.95 | 37.00 | 37.00 | -0.67% | 31,352 |
| Mar 13, 2025 | 36.85 | 37.65 | 36.75 | 37.25 | 37.25 | -1.06% | 19,302 |
| Mar 12, 2025 | 35.75 | 37.65 | 35.75 | 37.65 | 37.65 | 4.15% | 49,043 |
| Mar 11, 2025 | 35.45 | 36.85 | 35.45 | 36.15 | 36.15 | -2.43% | 33,713 |
| Mar 10, 2025 | 36.65 | 37.90 | 35.25 | 37.05 | 37.05 | -1.72% | 68,890 |
| Mar 7, 2025 | 37.05 | 38.20 | 37.05 | 37.70 | 37.70 | 1.75% | 44,849 |
| Mar 6, 2025 | 36.40 | 37.05 | 36.40 | 37.05 | 37.05 | 2.35% | 15,365 |
| Mar 5, 2025 | 34.80 | 37.20 | 34.80 | 36.20 | 36.20 | 3.43% | 47,729 |
| Mar 4, 2025 | 35.10 | 35.85 | 34.70 | 35.00 | 35.00 | -0.57% | 38,729 |
| Mar 3, 2025 | 35.50 | 36.15 | 35.05 | 35.20 | 35.20 | -0.56% | 82,464 |
| Feb 28, 2025 | 36.20 | 37.25 | 35.40 | 35.40 | 35.40 | -3.67% | 71,975 |
| Feb 27, 2025 | 36.65 | 37.25 | 36.45 | 36.75 | 36.75 | - | 27,264 |
| Feb 26, 2025 | 36.75 | 37.10 | 36.70 | 36.75 | 36.75 | -0.94% | 61,225 |
| Feb 25, 2025 | 36.55 | 37.25 | 36.50 | 37.10 | 37.10 | 0.54% | 22,335 |
| Feb 24, 2025 | 36.90 | 37.60 | 36.60 | 36.90 | 36.90 | 0.41% | 49,305 |
| Feb 21, 2025 | 37.10 | 37.90 | 36.75 | 36.75 | 36.75 | -0.81% | 21,864 |
| Feb 20, 2025 | 37.10 | 37.95 | 37.00 | 37.05 | 37.05 | - | 23,888 |
| Feb 19, 2025 | 37.50 | 38.35 | 37.05 | 37.05 | 37.05 | -3.52% | 29,545 |
| Feb 18, 2025 | 38.50 | 38.75 | 37.90 | 38.40 | 38.40 | -0.52% | 53,490 |
| Feb 17, 2025 | 38.95 | 39.25 | 38.40 | 38.60 | 38.60 | 2.93% | 81,051 |
| Feb 14, 2025 | 37.20 | 37.90 | 37.20 | 37.50 | 37.50 | -0.92% | 43,307 |
| Feb 13, 2025 | 37.50 | 38.15 | 37.50 | 37.85 | 37.85 | 0.26% | 30,803 |
| Feb 12, 2025 | 37.10 | 37.95 | 37.10 | 37.75 | 37.75 | -0.13% | 28,635 |
| Feb 11, 2025 | 37.90 | 37.90 | 37.60 | 37.80 | 37.80 | -0.26% | 17,802 |
| Feb 10, 2025 | 37.55 | 38.15 | 37.55 | 37.90 | 37.90 | 1.34% | 12,162 |
| Feb 7, 2025 | 38.00 | 38.00 | 36.70 | 37.40 | 37.40 | -2.86% | 54,132 |
| Feb 6, 2025 | 38.05 | 38.75 | 37.75 | 38.50 | 38.50 | 0.52% | 116,336 |
| Feb 5, 2025 | 38.10 | 38.65 | 37.90 | 38.30 | 38.30 | -0.26% | 41,146 |
| Feb 4, 2025 | 38.20 | 38.45 | 37.50 | 38.40 | 38.40 | 0.52% | 22,516 |
| Feb 3, 2025 | 38.15 | 38.55 | 37.50 | 38.20 | 38.20 | 0.13% | 101,778 |
| Jan 31, 2025 | 37.75 | 38.15 | 37.10 | 38.15 | 38.15 | 1.46% | 241,029 |
| Jan 30, 2025 | 38.00 | 39.10 | 37.10 | 37.60 | 37.60 | -2.34% | 57,881 |
| Jan 29, 2025 | 37.45 | 39.10 | 37.20 | 38.50 | 38.50 | 2.80% | 147,538 |
| Jan 28, 2025 | 36.90 | 38.05 | 36.90 | 37.45 | 37.45 | 1.22% | 183,381 |
| Jan 27, 2025 | 37.55 | 37.80 | 36.95 | 37.00 | 37.00 | -2.25% | 148,114 |
| Jan 24, 2025 | 38.00 | 38.25 | 37.65 | 37.85 | 37.85 | 0.13% | 29,898 |
| Jan 23, 2025 | 37.30 | 38.50 | 37.30 | 37.80 | 37.80 | 1.34% | 119,064 |
| Jan 22, 2025 | 36.85 | 37.75 | 36.85 | 37.30 | 37.30 | 1.22% | 41,786 |
| Jan 21, 2025 | 37.30 | 37.45 | 36.85 | 36.85 | 36.85 | -0.67% | 31,158 |
| Jan 20, 2025 | 37.30 | 37.50 | 37.10 | 37.10 | 37.10 | -1.46% | 29,644 |
| Jan 17, 2025 | 38.45 | 38.45 | 37.30 | 37.65 | 37.65 | -1.57% | 28,685 |
| Jan 16, 2025 | 38.40 | 38.45 | 37.45 | 38.25 | 38.25 | 0.66% | 59,715 |
| Jan 15, 2025 | 37.50 | 38.35 | 36.85 | 38.00 | 38.00 | 1.88% | 36,434 |
| Jan 14, 2025 | 36.60 | 37.30 | 36.60 | 37.30 | 37.30 | 1.36% | 34,338 |
| Jan 13, 2025 | 38.00 | 38.00 | 36.60 | 36.80 | 36.80 | -1.60% | 47,549 |
| Jan 10, 2025 | 37.30 | 38.90 | 37.00 | 37.40 | 37.40 | 2.05% | 43,787 |
| Jan 9, 2025 | 37.00 | 37.50 | 36.65 | 36.65 | 36.65 | -0.54% | 15,943 |
| Jan 8, 2025 | 37.50 | 38.00 | 36.75 | 36.85 | 36.85 | -2.51% | 54,256 |
| Jan 7, 2025 | 37.55 | 38.50 | 37.55 | 37.80 | 37.80 | -1.69% | 47,549 |
| Jan 6, 2025 | 37.70 | 38.70 | 37.15 | 38.45 | 38.45 | 1.32% | 44,592 |