National Atomic Company Kazatomprom JSC (LON:KAP)
London
· Delayed Price · Currency is GBP · Price in USD 76.80
-3.30 (-4.12%)
At close: Mar 6, 2026
LON:KAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 80.20 | 80.70 | 75.10 | 76.80 | 76.80 | -4.12% | 100,919 |
| Mar 5, 2026 | 77.80 | 81.80 | 77.80 | 80.10 | 80.10 | 1.14% | 69,350 |
| Mar 4, 2026 | 81.10 | 82.40 | 77.00 | 79.20 | 79.20 | -3.41% | 237,540 |
| Mar 3, 2026 | 87.00 | 87.00 | 80.00 | 82.00 | 82.00 | -4.54% | 144,690 |
| Mar 2, 2026 | 80.00 | 86.00 | 79.20 | 85.90 | 85.90 | 4.76% | 65,200 |
| Feb 27, 2026 | 83.00 | 84.10 | 81.00 | 82.00 | 82.00 | 0.86% | 142,113 |
| Feb 26, 2026 | 86.50 | 87.00 | 81.00 | 81.30 | 81.30 | -5.02% | 45,719 |
| Feb 25, 2026 | 83.00 | 86.80 | 81.90 | 85.60 | 85.60 | 5.03% | 72,845 |
| Feb 24, 2026 | 84.20 | 84.70 | 80.00 | 81.50 | 81.50 | -1.81% | 69,477 |
| Feb 23, 2026 | 83.30 | 84.20 | 82.00 | 83.00 | 83.00 | 0.24% | 66,507 |
| Feb 20, 2026 | 81.80 | 84.00 | 81.20 | 82.80 | 82.80 | 0.85% | 68,195 |
| Feb 19, 2026 | 81.20 | 82.40 | 79.30 | 82.10 | 82.10 | -0.36% | 52,420 |
| Feb 18, 2026 | 79.50 | 82.70 | 79.50 | 82.40 | 82.40 | 3.39% | 54,563 |
| Feb 17, 2026 | 83.60 | 83.60 | 78.30 | 79.70 | 79.70 | -2.80% | 56,264 |
| Feb 16, 2026 | 81.10 | 82.80 | 80.50 | 82.00 | 82.00 | 0.99% | 32,914 |
| Feb 13, 2026 | 84.10 | 85.30 | 80.30 | 81.20 | 81.20 | -5.14% | 103,142 |
| Feb 12, 2026 | 86.30 | 87.90 | 84.10 | 85.60 | 85.60 | -0.35% | 82,499 |
| Feb 11, 2026 | 80.40 | 86.30 | 80.40 | 85.90 | 85.90 | 2.26% | 81,526 |
| Feb 10, 2026 | 84.60 | 86.30 | 83.60 | 84.00 | 84.00 | -0.12% | 96,021 |
| Feb 9, 2026 | 79.30 | 84.50 | 79.30 | 84.10 | 84.10 | 8.38% | 62,012 |
| Feb 6, 2026 | 72.90 | 78.00 | 71.00 | 77.60 | 77.60 | 6.45% | 114,842 |
| Feb 5, 2026 | 78.40 | 80.00 | 72.20 | 72.90 | 72.90 | -8.99% | 163,260 |
| Feb 4, 2026 | 83.10 | 84.20 | 79.00 | 80.10 | 80.10 | -2.20% | 100,023 |
| Feb 3, 2026 | 82.00 | 83.10 | 80.20 | 81.90 | 81.90 | 2.76% | 151,846 |
| Feb 2, 2026 | 77.00 | 80.00 | 74.00 | 79.70 | 79.70 | -3.04% | 190,995 |
| Jan 30, 2026 | 83.80 | 85.30 | 79.50 | 82.20 | 82.20 | -2.95% | 377,104 |
| Jan 29, 2026 | 88.00 | 91.90 | 84.70 | 84.70 | 84.70 | -1.51% | 367,043 |
| Jan 28, 2026 | 84.40 | 89.20 | 82.00 | 86.00 | 86.00 | 4.12% | 313,979 |
| Jan 27, 2026 | 78.20 | 83.70 | 76.40 | 82.60 | 82.60 | 5.49% | 177,049 |
| Jan 26, 2026 | 75.00 | 79.50 | 73.30 | 78.30 | 78.30 | 4.40% | 170,177 |
| Jan 23, 2026 | 75.10 | 75.30 | 73.20 | 75.00 | 75.00 | 0.67% | 84,051 |
| Jan 22, 2026 | 74.80 | 76.50 | 73.40 | 74.50 | 74.50 | - | 162,024 |
| Jan 21, 2026 | 73.70 | 75.30 | 73.00 | 74.50 | 74.50 | - | 137,058 |
| Jan 20, 2026 | 74.50 | 77.40 | 72.50 | 74.50 | 74.50 | 0.40% | 156,112 |
| Jan 19, 2026 | 70.00 | 74.80 | 68.70 | 74.20 | 74.20 | 6.46% | 143,921 |
| Jan 16, 2026 | 67.80 | 70.00 | 66.70 | 69.70 | 69.70 | 4.50% | 196,135 |
| Jan 15, 2026 | 68.00 | 69.90 | 63.60 | 66.70 | 66.70 | -0.74% | 141,541 |
| Jan 14, 2026 | 65.60 | 67.70 | 64.10 | 67.20 | 67.20 | 3.54% | 99,908 |
| Jan 13, 2026 | 65.50 | 67.20 | 64.10 | 64.90 | 64.90 | 0.62% | 167,024 |
| Jan 12, 2026 | 63.00 | 65.00 | 62.50 | 64.50 | 64.50 | 2.38% | 76,078 |
| Jan 9, 2026 | 62.90 | 65.00 | 62.60 | 63.00 | 63.00 | 0.32% | 127,992 |
| Jan 8, 2026 | 62.00 | 62.80 | 61.20 | 62.80 | 62.80 | 1.78% | 149,181 |
| Jan 7, 2026 | 61.40 | 62.30 | 60.40 | 61.70 | 61.70 | 1.31% | 72,166 |
| Jan 6, 2026 | 60.90 | 64.30 | 60.00 | 60.90 | 60.90 | 1.84% | 174,844 |
| Jan 5, 2026 | 58.00 | 60.00 | 58.00 | 59.80 | 59.80 | 7.94% | 150,358 |
| Jan 2, 2026 | 56.20 | 56.20 | 54.20 | 55.40 | 55.40 | -0.72% | 52,498 |
| Dec 31, 2025 | 55.00 | 56.60 | 55.00 | 55.80 | 55.80 | 2.95% | 54,705 |
| Dec 30, 2025 | 55.50 | 56.40 | 54.20 | 54.20 | 54.20 | -2.34% | 226,688 |
| Dec 29, 2025 | 54.70 | 55.80 | 53.10 | 55.50 | 55.50 | 1.83% | 70,885 |
| Dec 24, 2025 | 53.50 | 54.50 | 53.40 | 54.50 | 54.50 | 4.61% | 28,544 |
| Dec 23, 2025 | 53.70 | 56.30 | 51.20 | 52.10 | 52.10 | 1.76% | 396,559 |
| Dec 22, 2025 | 51.60 | 55.00 | 50.50 | 51.20 | 51.20 | - | 493,887 |
| Dec 19, 2025 | 53.00 | 54.70 | 50.10 | 51.20 | 51.20 | -3.40% | 2,699,944 |
| Dec 18, 2025 | 51.70 | 53.00 | 50.50 | 53.00 | 53.00 | 3.92% | 152,051 |
| Dec 17, 2025 | 53.00 | 54.00 | 47.80 | 51.00 | 51.00 | -3.77% | 211,963 |
| Dec 16, 2025 | 54.80 | 55.90 | 52.50 | 53.00 | 53.00 | -5.36% | 90,161 |
| Dec 15, 2025 | 56.20 | 56.80 | 55.00 | 56.00 | 56.00 | -3.78% | 116,081 |
| Dec 12, 2025 | 59.80 | 60.20 | 57.80 | 58.20 | 58.20 | -2.68% | 70,476 |
| Dec 11, 2025 | 61.50 | 62.00 | 58.80 | 59.80 | 59.80 | -2.76% | 104,826 |
| Dec 10, 2025 | 58.20 | 62.00 | 58.20 | 61.50 | 61.50 | 5.85% | 63,568 |
| Dec 9, 2025 | 60.00 | 60.50 | 57.10 | 58.10 | 58.10 | -4.75% | 45,329 |
| Dec 8, 2025 | 62.60 | 63.00 | 60.00 | 61.00 | 61.00 | -1.13% | 53,687 |
| Dec 5, 2025 | 61.80 | 64.70 | 60.70 | 61.70 | 61.70 | 2.15% | 90,245 |
| Dec 4, 2025 | 58.40 | 61.00 | 57.60 | 60.40 | 60.40 | 3.42% | 125,453 |
| Dec 3, 2025 | 57.50 | 58.50 | 57.20 | 58.40 | 58.40 | 2.64% | 75,676 |
| Dec 2, 2025 | 56.00 | 56.90 | 55.00 | 56.90 | 56.90 | 1.61% | 36,202 |
| Dec 1, 2025 | 56.00 | 56.30 | 55.00 | 56.00 | 56.00 | 1.27% | 52,386 |
| Nov 28, 2025 | 53.50 | 55.50 | 53.50 | 55.30 | 55.30 | -0.54% | 49,542 |
| Nov 27, 2025 | 55.80 | 56.40 | 54.30 | 55.60 | 55.60 | 0.18% | 22,385 |
| Nov 26, 2025 | 53.20 | 56.70 | 53.20 | 55.50 | 55.50 | 3.74% | 109,819 |
| Nov 25, 2025 | 54.00 | 54.80 | 53.50 | 53.50 | 53.50 | 0.19% | 43,790 |
| Nov 24, 2025 | 52.60 | 54.40 | 51.70 | 53.40 | 53.40 | 1.52% | 66,533 |
| Nov 21, 2025 | 54.20 | 54.20 | 51.70 | 52.60 | 52.60 | -3.31% | 61,574 |
| Nov 20, 2025 | 55.30 | 55.60 | 53.60 | 54.40 | 54.40 | 0.18% | 54,681 |
| Nov 19, 2025 | 51.80 | 55.20 | 51.80 | 54.30 | 54.30 | 5.64% | 144,817 |
| Nov 18, 2025 | 51.80 | 51.80 | 50.30 | 51.40 | 51.40 | -0.96% | 107,513 |
| Nov 17, 2025 | 53.00 | 54.40 | 51.50 | 51.90 | 51.90 | -1.14% | 60,972 |
| Nov 14, 2025 | 55.70 | 56.00 | 51.00 | 52.50 | 52.50 | -5.75% | 125,244 |
| Nov 13, 2025 | 57.40 | 57.50 | 54.60 | 55.70 | 55.70 | -1.07% | 36,244 |
| Nov 12, 2025 | 56.00 | 57.90 | 54.60 | 56.30 | 56.30 | 1.26% | 69,625 |
| Nov 11, 2025 | 58.20 | 58.20 | 55.10 | 55.60 | 55.60 | -2.46% | 69,157 |
| Nov 10, 2025 | 52.50 | 57.00 | 52.50 | 57.00 | 57.00 | 12.65% | 151,203 |
| Nov 7, 2025 | 54.00 | 54.80 | 50.50 | 50.60 | 50.60 | -5.24% | 73,118 |
| Nov 6, 2025 | 55.20 | 56.50 | 52.90 | 53.40 | 53.40 | -2.55% | 26,892 |
| Nov 5, 2025 | 54.00 | 56.60 | 53.60 | 54.80 | 54.80 | -3.18% | 54,021 |
| Nov 4, 2025 | 57.20 | 58.00 | 56.00 | 56.60 | 56.60 | -1.74% | 83,447 |
| Nov 3, 2025 | 58.40 | 59.00 | 57.60 | 57.60 | 57.60 | -1.54% | 102,356 |
| Oct 31, 2025 | 57.50 | 59.00 | 57.20 | 58.50 | 58.50 | 1.39% | 88,649 |
| Oct 30, 2025 | 57.70 | 58.30 | 55.60 | 57.70 | 57.70 | -0.17% | 83,167 |
| Oct 29, 2025 | 55.00 | 58.00 | 54.70 | 57.80 | 57.80 | 6.06% | 96,506 |
| Oct 28, 2025 | 52.80 | 54.50 | 51.10 | 54.50 | 54.50 | 5.01% | 95,154 |
| Oct 27, 2025 | 52.10 | 53.40 | 51.40 | 51.90 | 51.90 | 0.39% | 53,303 |
| Oct 24, 2025 | 52.10 | 53.30 | 50.20 | 51.70 | 51.70 | -1.34% | 24,079 |
| Oct 23, 2025 | 50.50 | 52.80 | 50.40 | 52.40 | 52.40 | 4.38% | 25,529 |
| Oct 22, 2025 | 50.40 | 52.60 | 49.95 | 50.20 | 50.20 | -0.40% | 53,571 |
| Oct 21, 2025 | 52.50 | 53.50 | 49.15 | 50.40 | 50.40 | -3.08% | 84,804 |
| Oct 20, 2025 | 52.70 | 53.50 | 51.50 | 52.00 | 52.00 | -0.95% | 119,827 |
| Oct 17, 2025 | 56.20 | 56.50 | 51.60 | 52.50 | 52.50 | -7.89% | 111,066 |
| Oct 16, 2025 | 56.20 | 57.50 | 55.50 | 57.00 | 57.00 | 1.42% | 83,487 |
| Oct 15, 2025 | 56.30 | 57.00 | 55.50 | 56.20 | 56.20 | 1.44% | 48,723 |