National Atomic Company Kazatomprom JSC (LON:KAP)
London · Delayed Price · Currency is GBP · Price in USD 66.80
+0.20 (0.30%)
Jul 21, 2026, 2:12 PM GMT
LON:KAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 66.20 | 67.70 | 65.70 | 66.70 | - | 0.15% | 2,717 |
| Jul 20, 2026 | 66.80 | 68.80 | 66.30 | 66.60 | 66.60 | -0.30% | 61,144 |
| Jul 17, 2026 | 65.00 | 68.00 | 64.40 | 66.80 | 66.80 | 1.06% | 50,544 |
| Jul 16, 2026 | 67.80 | 68.00 | 65.10 | 66.10 | 66.10 | -2.51% | 111,872 |
| Jul 15, 2026 | 67.50 | 68.60 | 67.00 | 67.80 | 67.80 | -0.88% | 73,159 |
| Jul 14, 2026 | 68.30 | 69.00 | 67.60 | 68.40 | 68.40 | -0.87% | 50,301 |
| Jul 13, 2026 | 70.50 | 70.50 | 67.70 | 69.00 | 69.00 | -1.29% | 39,405 |
| Jul 10, 2026 | 70.50 | 70.50 | 69.00 | 69.90 | 69.90 | 0.87% | 21,659 |
| Jul 9, 2026 | 69.00 | 70.30 | 67.70 | 69.30 | 69.30 | 3.28% | 37,585 |
| Jul 8, 2026 | 69.00 | 69.20 | 67.10 | 67.10 | 67.10 | -2.75% | 93,874 |
| Jul 7, 2026 | 70.20 | 70.30 | 69.00 | 69.00 | 69.00 | -2.13% | 39,880 |
| Jul 6, 2026 | 71.80 | 71.80 | 69.80 | 70.50 | 70.50 | -0.28% | 31,365 |
| Jul 3, 2026 | 71.20 | 71.80 | 70.50 | 70.70 | 70.70 | 0.28% | 13,162 |
| Jul 2, 2026 | 71.50 | 71.70 | 68.80 | 70.50 | 70.50 | 0.43% | 58,485 |
| Jul 1, 2026 | 68.70 | 71.60 | 68.40 | 70.20 | 70.20 | 2.18% | 30,545 |
| Jun 30, 2026 | 69.60 | 70.40 | 68.70 | 68.70 | 68.70 | 0.73% | 47,483 |
| Jun 29, 2026 | 68.50 | 69.30 | 68.10 | 68.20 | 68.20 | 0.29% | 28,762 |
| Jun 26, 2026 | 68.70 | 69.40 | 67.20 | 68.00 | 68.00 | -2.72% | 108,566 |
| Jun 25, 2026 | 71.00 | 71.50 | 69.50 | 69.90 | 69.90 | -0.43% | 55,989 |
| Jun 24, 2026 | 70.00 | 71.40 | 69.60 | 70.20 | 70.20 | 0.57% | 53,428 |
| Jun 23, 2026 | 70.90 | 72.40 | 68.30 | 69.80 | 69.80 | -2.51% | 74,875 |
| Jun 22, 2026 | 71.30 | 74.80 | 71.20 | 71.60 | 71.60 | 1.56% | 47,267 |
| Jun 19, 2026 | 71.60 | 72.70 | 70.50 | 70.50 | 70.50 | -1.67% | 282,123 |
| Jun 18, 2026 | 72.30 | 72.60 | 70.20 | 71.70 | 71.70 | 0.28% | 162,909 |
| Jun 17, 2026 | 70.00 | 72.00 | 70.00 | 71.50 | 71.50 | -0.83% | 78,052 |
| Jun 16, 2026 | 70.40 | 73.10 | 70.40 | 72.10 | 72.10 | -1.90% | 48,766 |
| Jun 15, 2026 | 72.10 | 73.50 | 69.20 | 73.50 | 73.50 | 5.91% | 150,844 |
| Jun 12, 2026 | 70.70 | 72.50 | 69.40 | 69.40 | 69.40 | -0.14% | 84,950 |
| Jun 11, 2026 | 68.00 | 70.70 | 68.00 | 69.50 | 69.50 | 0.72% | 71,306 |
| Jun 10, 2026 | 68.00 | 69.80 | 67.30 | 69.00 | 69.00 | 0.58% | 61,354 |
| Jun 9, 2026 | 71.00 | 71.80 | 68.30 | 68.60 | 68.60 | -4.72% | 84,028 |
| Jun 8, 2026 | 68.30 | 73.10 | 68.00 | 72.00 | 72.00 | 0.56% | 67,345 |
| Jun 5, 2026 | 76.90 | 76.90 | 71.60 | 71.60 | 71.60 | -3.37% | 71,740 |
| Jun 4, 2026 | 75.30 | 75.30 | 73.10 | 74.10 | 74.10 | -0.27% | 72,182 |
| Jun 3, 2026 | 74.80 | 76.60 | 74.00 | 74.30 | 74.30 | 1.36% | 89,391 |
| Jun 2, 2026 | 72.30 | 74.60 | 69.00 | 73.30 | 73.30 | 0.96% | 105,324 |
| Jun 1, 2026 | 72.40 | 74.40 | 71.00 | 72.60 | 72.60 | 0.41% | 78,761 |
| May 29, 2026 | 77.00 | 77.00 | 72.30 | 72.30 | 72.30 | -2.82% | 132,516 |
| May 28, 2026 | 77.50 | 77.70 | 74.40 | 74.40 | 74.40 | -0.40% | 101,367 |
| May 27, 2026 | 70.00 | 75.00 | 69.70 | 74.70 | 74.70 | 5.36% | 96,852 |
| May 26, 2026 | 69.50 | 73.20 | 69.50 | 70.90 | 70.90 | 2.16% | 108,457 |
| May 22, 2026 | 70.00 | 70.00 | 67.90 | 69.40 | 69.40 | 0.14% | 61,530 |
| May 21, 2026 | 68.50 | 70.00 | 66.80 | 69.30 | 69.30 | 1.91% | 118,133 |
| May 20, 2026 | 67.00 | 69.70 | 66.00 | 68.00 | 68.00 | -2.30% | 136,897 |
| May 19, 2026 | 69.40 | 70.90 | 68.10 | 69.60 | 69.60 | 0.29% | 69,487 |
| May 18, 2026 | 72.00 | 72.00 | 68.10 | 69.40 | 69.40 | -0.43% | 53,471 |
| May 15, 2026 | 68.10 | 70.70 | 67.60 | 69.70 | 69.70 | 0.43% | 78,520 |
| May 14, 2026 | 72.50 | 75.00 | 67.80 | 69.40 | 69.40 | -4.01% | 125,614 |
| May 13, 2026 | 74.00 | 75.50 | 70.60 | 72.30 | 72.30 | -1.23% | 198,526 |
| May 12, 2026 | 79.80 | 80.70 | 73.20 | 73.20 | 73.20 | -8.84% | 161,713 |