National Atomic Company Kazatomprom JSC (LON:KAP)
London · Delayed Price · Currency is GBP · Price in USD 69.10
-0.50 (-0.72%)
May 20, 2026, 12:43 PM GMT
LON:KAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 80.10 | 81.00 | 77.50 | 80.30 | 80.30 | 1.26% | 136,398 |
| May 8, 2026 | 84.30 | 85.50 | 79.30 | 79.30 | 79.30 | -7.68% | 119,645 |
| May 7, 2026 | 86.70 | 88.40 | 84.00 | 85.90 | 85.90 | -0.46% | 61,360 |
| May 6, 2026 | 88.40 | 90.80 | 85.60 | 86.30 | 86.30 | -2.04% | 77,818 |
| May 5, 2026 | 88.50 | 89.00 | 85.90 | 88.10 | 88.10 | 1.26% | 114,101 |
| May 1, 2026 | 87.00 | 87.90 | 85.90 | 87.00 | 87.00 | -0.91% | 36,757 |
| Apr 30, 2026 | 84.00 | 87.80 | 83.30 | 87.80 | 87.80 | 4.77% | 59,538 |
| Apr 29, 2026 | 84.30 | 86.30 | 83.10 | 83.80 | 83.80 | -0.59% | 48,020 |
| Apr 28, 2026 | 87.60 | 89.80 | 83.70 | 84.30 | 84.30 | -3.77% | 80,190 |
| Apr 27, 2026 | 90.00 | 90.90 | 86.90 | 87.60 | 87.60 | -0.90% | 52,425 |
| Apr 24, 2026 | 92.00 | 92.00 | 88.40 | 88.40 | 88.40 | -3.07% | 55,509 |
| Apr 23, 2026 | 90.10 | 92.80 | 89.40 | 91.20 | 91.20 | 1.22% | 80,918 |
| Apr 22, 2026 | 92.00 | 92.80 | 88.20 | 90.10 | 90.10 | 1.24% | 87,769 |
| Apr 21, 2026 | 88.00 | 93.80 | 87.90 | 89.00 | 89.00 | 1.14% | 114,234 |
| Apr 20, 2026 | 87.80 | 88.00 | 84.60 | 88.00 | 88.00 | -0.56% | 55,752 |
| Apr 17, 2026 | 84.70 | 88.50 | 83.50 | 88.50 | 88.50 | 4.49% | 63,485 |
| Apr 16, 2026 | 86.00 | 88.40 | 82.40 | 84.70 | 84.70 | -1.63% | 74,215 |
| Apr 15, 2026 | 79.30 | 86.50 | 79.30 | 86.10 | 86.10 | 7.89% | 164,371 |
| Apr 14, 2026 | 81.00 | 81.00 | 79.20 | 79.80 | 79.80 | -0.13% | 79,221 |
| Apr 13, 2026 | 80.50 | 80.90 | 78.50 | 79.90 | 79.90 | -0.25% | 45,980 |
| Apr 10, 2026 | 79.50 | 80.50 | 78.50 | 80.10 | 80.10 | 0.12% | 37,136 |
| Apr 9, 2026 | 79.80 | 80.40 | 77.50 | 80.00 | 80.00 | 0.25% | 64,247 |
| Apr 8, 2026 | 82.30 | 82.60 | 77.40 | 79.80 | 79.80 | 3.37% | 80,366 |
| Apr 7, 2026 | 80.10 | 80.10 | 76.00 | 77.20 | 77.20 | -3.86% | 52,071 |
| Apr 2, 2026 | 78.00 | 80.90 | 77.40 | 80.30 | 80.30 | -1.23% | 73,297 |
| Apr 1, 2026 | 81.20 | 82.50 | 78.20 | 81.30 | 81.30 | 4.23% | 170,337 |
| 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 |