National Atomic Company Kazatomprom JSC (LON:KAP)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 61.20
-2.90 (-4.52%)
Oct 30, 2026, 4:35 PM GMT
LON:KAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 65.00 | 65.90 | 61.20 | 61.20 | 61.20 | -4.52% | 80,428 |
| Oct 29, 2026 | 67.00 | 67.00 | 63.80 | 64.10 | 64.10 | -2.58% | 75,707 |
| Oct 28, 2026 | 63.90 | 66.50 | 63.10 | 65.80 | 65.80 | 4.61% | 60,481 |
| Oct 27, 2026 | 61.40 | 64.20 | 60.60 | 62.90 | 62.90 | 3.62% | 59,608 |
| Oct 26, 2026 | 61.00 | 61.50 | 60.20 | 60.70 | 60.70 | 2.02% | 30,462 |
| Oct 23, 2026 | 60.60 | 61.90 | 59.50 | 59.50 | 59.50 | -0.83% | 74,088 |
| Oct 22, 2026 | 62.60 | 62.70 | 59.60 | 60.00 | 60.00 | -4.31% | 99,618 |
| Oct 21, 2026 | 60.60 | 63.40 | 60.60 | 62.70 | 62.70 | 2.45% | 46,997 |
| Oct 20, 2026 | 61.50 | 63.40 | 60.20 | 61.20 | 61.20 | -0.65% | 115,538 |
| Oct 19, 2026 | 64.60 | 65.00 | 61.60 | 61.60 | 61.60 | -4.35% | 54,901 |
| Oct 16, 2026 | 64.60 | 65.10 | 64.00 | 64.40 | 64.40 | 0.47% | 54,739 |
| Oct 15, 2026 | 61.80 | 64.30 | 60.60 | 64.10 | 64.10 | 2.07% | 91,924 |
| Oct 14, 2026 | 62.00 | 63.80 | 62.00 | 62.80 | 62.80 | 1.13% | 76,008 |
| Oct 13, 2026 | 63.10 | 64.50 | 62.10 | 62.10 | 62.10 | -1.90% | 67,103 |
| Oct 12, 2026 | 63.80 | 65.30 | 63.30 | 63.30 | 63.30 | -0.94% | 41,763 |
| Oct 9, 2026 | 63.20 | 64.00 | 62.50 | 63.90 | 63.90 | 1.75% | 36,812 |
| 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 |