National Atomic Company Kazatomprom JSC (LON:KAP)
London · Delayed Price · Currency is GBP · Price in USD 63.90
+1.10 (1.75%)
Oct 9, 2026, 4:35 PM GMT
LON:KAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 63.20 | 64.00 | 62.40 | 63.90 | 63.90 | 1.75% | 36,945 |
| Oct 8, 2026 | 65.00 | 65.90 | 61.70 | 62.80 | 62.80 | -3.24% | 84,878 |
| Oct 7, 2026 | 67.60 | 67.60 | 64.90 | 64.90 | 64.90 | -2.41% | 39,815 |
| Oct 6, 2026 | 65.50 | 66.50 | 64.20 | 66.50 | 66.50 | 3.58% | 56,014 |
| Oct 5, 2026 | 65.00 | 66.00 | 64.00 | 64.20 | 64.20 | -0.62% | 31,201 |
| Oct 2, 2026 | 63.90 | 65.70 | 63.90 | 64.60 | 64.60 | 1.73% | 64,007 |
| Oct 1, 2026 | 65.50 | 65.50 | 63.50 | 63.50 | 63.50 | -0.47% | 56,016 |
| Sep 30, 2026 | 65.90 | 66.70 | 63.80 | 63.80 | 63.80 | -3.77% | 192,689 |
| Sep 29, 2026 | 66.10 | 67.70 | 66.10 | 66.30 | 66.30 | 0.15% | 63,021 |
| Sep 28, 2026 | 66.90 | 67.40 | 66.20 | 66.20 | 66.20 | -1.93% | 37,349 |
| Sep 25, 2026 | 68.50 | 68.60 | 67.30 | 67.50 | 67.50 | -0.74% | 30,943 |
| Sep 24, 2026 | 68.80 | 70.20 | 68.00 | 68.00 | 68.00 | -0.73% | 66,423 |
| Sep 23, 2026 | 69.60 | 70.50 | 68.30 | 68.50 | 68.50 | -0.72% | 39,905 |
| Sep 22, 2026 | 69.50 | 70.50 | 68.80 | 69.00 | 69.00 | 0.44% | 54,103 |
| Sep 21, 2026 | 67.10 | 69.70 | 67.10 | 68.70 | 68.70 | 6.18% | 43,245 |
| Sep 18, 2026 | 69.40 | 69.50 | 64.70 | 64.70 | 64.70 | -5.41% | 414,524 |
| Sep 17, 2026 | 66.00 | 69.40 | 66.00 | 68.40 | 68.40 | 1.18% | 60,993 |
| Sep 16, 2026 | 67.00 | 68.60 | 66.70 | 67.60 | 67.60 | 0.90% | 32,474 |
| Sep 15, 2026 | 69.00 | 69.20 | 66.30 | 67.00 | 67.00 | -3.60% | 64,704 |
| Sep 14, 2026 | 70.20 | 70.60 | 68.50 | 69.50 | 69.50 | -1.42% | 70,334 |
| Sep 11, 2026 | 71.50 | 72.00 | 70.00 | 70.50 | 70.50 | -1.40% | 46,790 |
| Sep 10, 2026 | 74.00 | 76.20 | 71.50 | 71.50 | 71.50 | -3.25% | 24,155 |
| Sep 9, 2026 | 75.50 | 77.10 | 73.10 | 73.90 | 73.90 | -2.12% | 78,956 |
| Sep 8, 2026 | 74.90 | 76.40 | 74.20 | 75.50 | 75.50 | 2.03% | 37,458 |
| Sep 7, 2026 | 76.00 | 76.00 | 73.60 | 74.00 | 74.00 | -2.63% | 15,632 |
| Sep 4, 2026 | 75.10 | 76.40 | 74.00 | 76.00 | 76.00 | 0.40% | 77,035 |
| Sep 3, 2026 | 74.00 | 75.80 | 72.10 | 75.70 | 75.70 | 4.99% | 25,669 |
| Sep 2, 2026 | 74.20 | 74.50 | 71.10 | 72.10 | 72.10 | -2.83% | 57,963 |
| Sep 1, 2026 | 74.50 | 76.10 | 74.20 | 74.20 | 74.20 | -0.40% | 61,508 |
| 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 |