LON:NAVY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	829.90	835.10	822.05	831.40	831.40	1.40%	3,795
Jun 10, 2026	820.40	834.60	815.30	819.90	819.90	-0.23%	4,892
Jun 9, 2026	825.70	838.79	819.30	821.80	821.80	-0.32%	10,435
Jun 8, 2026	821.70	836.89	809.40	824.40	824.40	-0.42%	19,578
Jun 5, 2026	829.80	836.70	826.09	827.90	827.90	0.15%	14,206
Jun 4, 2026	823.00	829.70	816.60	826.70	826.70	1.14%	12,492
Jun 3, 2026	823.70	823.70	815.80	817.40	817.40	-1.55%	28,483
Jun 2, 2026	853.80	837.00	828.00	830.30	830.30	-0.78%	22,311
Jun 1, 2026	871.10	871.10	835.94	836.80	836.80	-4.22%	30,295
May 29, 2026	878.39	882.50	874.20	873.70	873.70	0.78%	51,004
May 28, 2026	867.90	876.10	841.00	866.90	866.90	2.57%	8,034
May 27, 2026	851.00	855.90	839.50	845.15	845.15	0.21%	11,054
May 26, 2026	834.40	850.00	834.00	843.40	843.40	0.86%	13,289
May 22, 2026	837.50	839.96	825.00	836.20	836.20	1.73%	11,264
May 21, 2026	825.40	833.92	820.40	821.95	821.95	-0.36%	10,209
May 20, 2026	813.40	826.20	805.02	824.90	824.90	2.34%	17,018
May 19, 2026	816.90	818.60	796.80	806.00	806.00	1.77%	35,219
May 18, 2026	798.20	793.80	784.80	792.00	792.00	1.25%	16,470
May 15, 2026	792.90	803.40	781.40	782.20	782.20	-1.94%	24,531
May 14, 2026	798.30	804.50	793.70	797.70	797.70	0.34%	13,776
May 13, 2026	801.60	816.70	784.00	795.00	795.00	-0.54%	106,615
May 12, 2026	810.40	809.30	797.50	799.30	799.30	-1.21%	11,944
May 11, 2026	829.80	831.30	802.20	809.10	809.10	-1.90%	43,157
May 8, 2026	853.34	845.20	824.20	824.80	824.80	-3.51%	50,455
May 7, 2026	893.70	893.70	852.12	854.80	854.80	-3.41%	3,980
May 6, 2026	882.90	886.70	860.90	884.95	884.95	3.41%	35,477
May 5, 2026	849.10	857.80	845.10	855.80	855.80	1.33%	24,225
May 1, 2026	841.50	850.90	830.80	844.60	844.60	0.38%	15,432
Apr 30, 2026	823.90	841.40	823.90	841.40	841.40	1.29%	9,393
Apr 29, 2026	840.60	833.40	830.90	830.70	830.70	-0.72%	10,788
Apr 28, 2026	839.70	844.90	829.80	836.75	836.75	-0.35%	18,920
Apr 27, 2026	842.80	850.20	838.71	839.65	839.65	0.17%	8,490
Apr 24, 2026	860.90	862.33	838.00	838.20	838.20	-4.11%	34,419
Apr 23, 2026	843.70	881.80	843.70	874.10	874.10	1.84%	62,778
Apr 22, 2026	881.40	881.50	857.20	858.30	858.30	-1.68%	22,391
Apr 21, 2026	910.90	910.90	873.00	873.00	873.00	-3.72%	9,311
Apr 20, 2026	925.30	925.30	906.30	906.70	906.70	-1.09%	21,241
Apr 17, 2026	903.60	931.50	901.90	916.70	916.70	1.29%	17,417
Apr 16, 2026	920.70	924.26	900.10	905.00	905.00	-1.60%	10,185
Apr 15, 2026	922.87	919.70	915.40	919.70	919.70	0.30%	28,384
Apr 14, 2026	919.90	920.90	916.40	916.95	916.95	0.14%	26,786
Apr 13, 2026	897.95	914.60	898.10	915.70	915.70	1.96%	7,916
Apr 10, 2026	925.10	932.70	891.40	898.10	898.10	-3.05%	32,040
Apr 9, 2026	921.90	925.70	913.00	926.35	926.35	0.27%	15,816
Apr 8, 2026	924.10	930.65	908.10	923.90	923.90	3.26%	42,932
Apr 7, 2026	919.20	926.80	889.00	894.70	894.70	-2.26%	56,597
Apr 2, 2026	900.27	914.50	901.80	915.40	915.40	-0.33%	12,507
Apr 1, 2026	892.80	920.30	884.40	918.40	918.40	5.68%	110,041
Mar 31, 2026	836.20	869.00	832.90	869.00	869.00	3.23%	12,391
Mar 30, 2026	822.40	844.96	819.80	841.85	841.85	1.36%	11,204