National Atomic Company Kazatomprom JSC (LON:KAP)
London · Delayed Price · Currency is GBP · Price in USD 74.50
-2.00 (-2.61%)
Aug 28, 2026, 4:36 PM GMT
LON:KAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 75.40 | 77.00 | 74.10 | 74.50 | 74.50 | -2.61% | 95,420 |
| Aug 27, 2026 | 73.40 | 76.50 | 72.50 | 76.50 | 76.50 | 4.65% | 105,452 |
| Aug 26, 2026 | 71.90 | 74.90 | 71.30 | 73.10 | 73.10 | 1.11% | 67,283 |
| Aug 25, 2026 | 74.60 | 74.60 | 70.40 | 72.30 | 72.30 | 1.12% | 103,616 |
| Aug 24, 2026 | 70.20 | 72.70 | 70.10 | 71.50 | 71.50 | 1.85% | 85,512 |
| Aug 21, 2026 | 71.60 | 71.60 | 68.00 | 70.20 | 70.20 | 0.86% | 53,619 |
| Aug 20, 2026 | 70.60 | 71.90 | 69.60 | 69.60 | 69.60 | -2.66% | 48,100 |
| Aug 19, 2026 | 75.00 | 75.00 | 70.30 | 71.50 | 71.50 | -0.97% | 29,718 |
| Aug 18, 2026 | 74.00 | 75.00 | 72.10 | 72.20 | 72.20 | -1.23% | 58,916 |
| Aug 17, 2026 | 74.00 | 74.00 | 71.50 | 73.10 | 73.10 | 0.41% | 28,038 |
| Aug 14, 2026 | 72.80 | 72.90 | 71.50 | 72.80 | 72.80 | -0.14% | 32,196 |
| Aug 13, 2026 | 74.80 | 74.80 | 72.10 | 72.90 | 72.90 | 0.28% | 74,934 |
| Aug 12, 2026 | 76.00 | 76.80 | 72.00 | 72.70 | 72.70 | 0.28% | 54,272 |
| Aug 11, 2026 | 73.00 | 74.10 | 72.40 | 72.50 | 72.50 | 0.55% | 64,298 |
| Aug 10, 2026 | 69.00 | 73.00 | 68.80 | 72.10 | 72.10 | 4.49% | 51,523 |
| Aug 7, 2026 | 69.40 | 71.30 | 69.00 | 69.00 | 69.00 | -0.72% | 37,090 |
| Aug 6, 2026 | 69.00 | 69.90 | 68.30 | 69.50 | 69.50 | 0.29% | 20,072 |
| Aug 5, 2026 | 68.90 | 70.00 | 68.70 | 69.30 | 69.30 | 1.46% | 55,142 |
| Aug 4, 2026 | 66.50 | 68.90 | 66.50 | 68.30 | 68.30 | 1.64% | 31,551 |
| Aug 3, 2026 | 64.30 | 68.10 | 64.00 | 67.20 | 67.20 | 6.16% | 52,575 |
| Jul 31, 2026 | 65.00 | 67.10 | 61.50 | 63.30 | 63.30 | -1.25% | 504,904 |
| Jul 30, 2026 | 64.00 | 64.30 | 62.20 | 64.10 | 64.10 | 2.56% | 84,630 |
| Jul 29, 2026 | 63.40 | 64.10 | 61.30 | 62.50 | 62.50 | -1.11% | 85,850 |
| Jul 28, 2026 | 68.00 | 68.50 | 62.10 | 63.20 | 63.20 | -5.67% | 85,649 |
| Jul 27, 2026 | 65.20 | 68.00 | 65.20 | 67.00 | 67.00 | 3.72% | 37,348 |
| Jul 24, 2026 | 66.20 | 67.00 | 64.30 | 64.60 | 64.60 | -2.86% | 40,587 |
| Jul 23, 2026 | 67.20 | 68.00 | 65.30 | 66.50 | 66.50 | 1.88% | 47,266 |
| Jul 22, 2026 | 69.00 | 69.00 | 67.00 | 67.90 | 65.27 | 1.34% | 74,317 |
| Jul 21, 2026 | 66.20 | 68.10 | 65.70 | 67.00 | 64.41 | 0.60% | 89,399 |
| Jul 20, 2026 | 66.80 | 69.40 | 66.00 | 66.60 | 64.02 | -0.30% | 61,192 |
| Jul 17, 2026 | 65.00 | 68.00 | 64.20 | 66.80 | 64.21 | 1.06% | 50,734 |
| Jul 16, 2026 | 67.80 | 68.00 | 65.10 | 66.10 | 63.54 | -2.51% | 112,622 |
| Jul 15, 2026 | 67.50 | 69.80 | 66.80 | 67.80 | 65.18 | -0.88% | 73,186 |
| Jul 14, 2026 | 68.30 | 69.00 | 67.60 | 68.40 | 65.75 | -0.87% | 50,344 |
| Jul 13, 2026 | 70.50 | 70.50 | 67.70 | 69.00 | 66.33 | -1.29% | 39,541 |
| Jul 10, 2026 | 70.50 | 70.50 | 68.90 | 69.90 | 67.19 | 0.87% | 21,698 |
| Jul 9, 2026 | 69.00 | 70.30 | 67.60 | 69.30 | 66.62 | 3.28% | 37,757 |
| Jul 8, 2026 | 69.00 | 70.50 | 67.10 | 67.10 | 64.50 | -2.75% | 93,934 |
| Jul 7, 2026 | 70.20 | 71.60 | 69.00 | 69.00 | 66.33 | -2.13% | 40,159 |
| Jul 6, 2026 | 71.80 | 71.80 | 69.60 | 70.50 | 67.77 | -0.28% | 31,477 |
| Jul 3, 2026 | 71.20 | 71.80 | 70.50 | 70.70 | 67.96 | 0.28% | 13,162 |
| Jul 2, 2026 | 71.50 | 71.80 | 68.80 | 70.50 | 67.77 | 0.43% | 60,516 |
| Jul 1, 2026 | 68.70 | 71.70 | 68.30 | 70.20 | 67.48 | 2.18% | 30,582 |
| Jun 30, 2026 | 69.60 | 70.70 | 68.40 | 68.70 | 66.04 | 0.73% | 47,530 |
| Jun 29, 2026 | 68.50 | 69.50 | 68.00 | 68.20 | 65.56 | 0.29% | 28,798 |
| Jun 26, 2026 | 68.70 | 69.60 | 67.10 | 68.00 | 65.37 | -2.72% | 108,632 |
| Jun 25, 2026 | 71.00 | 71.50 | 69.50 | 69.90 | 67.19 | -0.43% | 56,021 |
| Jun 24, 2026 | 70.00 | 71.80 | 69.60 | 70.20 | 67.48 | 0.57% | 53,476 |
| Jun 23, 2026 | 70.90 | 72.40 | 68.30 | 69.80 | 67.10 | -2.51% | 74,927 |
| Jun 22, 2026 | 71.30 | 74.90 | 70.50 | 71.60 | 68.83 | 1.56% | 47,309 |