National Atomic Company Kazatomprom JSC (LON:KAP)
London
· Delayed Price · Currency is GBP · Price in USD 61.70
+1.30 (2.15%)
At close: Dec 5, 2025
LON:KAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 54.50 | 56.20 | 54.00 | 55.40 | 55.40 | -0.18% | 89,718 |
| Oct 13, 2025 | 54.60 | 55.70 | 54.30 | 55.50 | 55.50 | - | 87,157 |
| Oct 10, 2025 | 55.30 | 56.40 | 53.30 | 55.50 | 55.50 | 0.36% | 107,656 |
| Oct 9, 2025 | 54.00 | 56.00 | 53.00 | 55.30 | 55.30 | 2.41% | 147,036 |
| Oct 8, 2025 | 52.70 | 54.00 | 52.20 | 54.00 | 54.00 | 1.50% | 55,645 |
| Oct 7, 2025 | 53.30 | 53.80 | 52.70 | 53.20 | 53.20 | 0.57% | 47,944 |
| Oct 6, 2025 | 53.30 | 53.80 | 51.20 | 52.90 | 52.90 | -0.19% | 89,259 |
| Oct 3, 2025 | 53.60 | 53.70 | 52.70 | 53.00 | 53.00 | - | 107,946 |
| Oct 2, 2025 | 53.50 | 54.10 | 52.50 | 53.00 | 53.00 | - | 67,841 |
| Oct 1, 2025 | 53.00 | 54.20 | 51.90 | 53.00 | 53.00 | -0.56% | 77,843 |
| Sep 30, 2025 | 52.70 | 53.70 | 51.10 | 53.30 | 53.30 | 2.11% | 775,713 |
| Sep 29, 2025 | 51.50 | 52.80 | 50.70 | 52.20 | 52.20 | 2.96% | 67,968 |
| Sep 26, 2025 | 51.50 | 51.50 | 50.10 | 50.70 | 50.70 | -0.39% | 112,354 |
| Sep 25, 2025 | 50.40 | 51.50 | 49.10 | 50.90 | 50.90 | - | 50,814 |
| Sep 24, 2025 | 50.80 | 50.90 | 50.20 | 50.90 | 50.90 | - | 54,704 |
| Sep 23, 2025 | 51.00 | 51.30 | 49.45 | 50.90 | 50.90 | -1.17% | 109,024 |
| Sep 22, 2025 | 51.70 | 52.20 | 50.50 | 51.50 | 51.50 | 2.79% | 106,257 |
| Sep 19, 2025 | 50.60 | 51.00 | 49.65 | 50.10 | 50.10 | -0.20% | 88,149 |
| Sep 18, 2025 | 50.10 | 51.40 | 49.35 | 50.20 | 50.20 | 0.50% | 43,775 |
| Sep 17, 2025 | 51.50 | 51.50 | 48.25 | 49.95 | 49.95 | -3.01% | 142,354 |
| Sep 16, 2025 | 50.50 | 54.00 | 50.40 | 51.50 | 51.50 | 4.78% | 138,425 |
| Sep 15, 2025 | 49.80 | 49.85 | 48.60 | 49.15 | 49.15 | -0.51% | 62,326 |
| Sep 12, 2025 | 49.55 | 49.70 | 49.00 | 49.40 | 49.40 | -0.10% | 35,641 |
| Sep 11, 2025 | 48.85 | 49.85 | 48.65 | 49.45 | 49.45 | 1.33% | 56,135 |
| Sep 10, 2025 | 49.50 | 49.50 | 48.05 | 48.80 | 48.80 | -0.10% | 54,199 |
| Sep 9, 2025 | 48.00 | 49.15 | 48.00 | 48.85 | 48.85 | 0.41% | 136,519 |
| Sep 8, 2025 | 47.00 | 49.50 | 47.00 | 48.65 | 48.65 | 3.62% | 120,419 |
| Sep 5, 2025 | 45.35 | 46.95 | 45.00 | 46.95 | 46.95 | 4.33% | 69,233 |
| Sep 4, 2025 | 46.30 | 46.60 | 43.70 | 45.00 | 45.00 | -1.85% | 52,981 |
| Sep 3, 2025 | 46.60 | 46.60 | 45.55 | 45.85 | 45.85 | 0.66% | 27,692 |
| Sep 2, 2025 | 46.95 | 46.95 | 45.05 | 45.55 | 45.55 | -0.98% | 31,159 |
| Sep 1, 2025 | 44.20 | 46.50 | 44.20 | 46.00 | 46.00 | -1.08% | 18,360 |
| Aug 29, 2025 | 44.95 | 46.70 | 44.85 | 46.50 | 46.50 | 4.14% | 70,460 |
| Aug 28, 2025 | 44.60 | 45.25 | 44.15 | 44.65 | 44.65 | -1.65% | 24,865 |
| Aug 27, 2025 | 45.10 | 45.60 | 44.95 | 45.40 | 45.40 | 0.33% | 31,477 |
| Aug 26, 2025 | 44.40 | 46.10 | 44.30 | 45.25 | 45.25 | 2.38% | 78,139 |
| Aug 22, 2025 | 42.90 | 44.60 | 42.50 | 44.20 | 44.20 | 4.00% | 53,302 |
| Aug 21, 2025 | 42.60 | 43.20 | 42.25 | 42.50 | 42.50 | -1.16% | 34,481 |
| Aug 20, 2025 | 43.15 | 43.90 | 42.35 | 43.00 | 43.00 | -1.49% | 62,942 |
| Aug 19, 2025 | 44.10 | 44.85 | 42.85 | 43.65 | 43.65 | -1.13% | 37,897 |
| Aug 18, 2025 | 44.60 | 45.40 | 44.15 | 44.15 | 44.15 | -1.89% | 22,132 |
| Aug 15, 2025 | 44.95 | 45.15 | 44.25 | 45.00 | 45.00 | 0.56% | 30,683 |
| Aug 14, 2025 | 41.00 | 45.05 | 41.00 | 44.75 | 44.75 | 0.67% | 41,455 |
| Aug 13, 2025 | 43.90 | 44.55 | 43.60 | 44.45 | 44.45 | 1.37% | 63,030 |
| Aug 12, 2025 | 42.00 | 44.40 | 42.00 | 43.85 | 43.85 | 0.92% | 52,486 |
| Aug 11, 2025 | 44.50 | 44.60 | 43.45 | 43.45 | 43.45 | -1.81% | 43,184 |
| Aug 8, 2025 | 43.45 | 44.60 | 42.10 | 44.25 | 44.25 | -0.23% | 40,141 |
| Aug 7, 2025 | 44.10 | 44.55 | 43.10 | 44.35 | 44.35 | -0.11% | 58,927 |
| Aug 6, 2025 | 42.70 | 44.40 | 41.90 | 44.40 | 44.40 | 1.72% | 43,263 |
| Aug 5, 2025 | 42.65 | 43.65 | 41.70 | 43.65 | 43.65 | 3.68% | 42,403 |
| Aug 4, 2025 | 43.00 | 43.00 | 41.65 | 42.10 | 42.10 | -0.24% | 13,446 |
| Aug 1, 2025 | 41.10 | 43.00 | 41.00 | 42.20 | 42.20 | 2.43% | 83,616 |
| Jul 31, 2025 | 42.00 | 43.15 | 41.20 | 41.20 | 41.20 | -3.74% | 272,188 |
| Jul 30, 2025 | 43.55 | 43.55 | 42.35 | 42.80 | 42.80 | -1.61% | 32,963 |
| Jul 29, 2025 | 43.90 | 43.90 | 42.95 | 43.50 | 43.50 | -1.02% | 59,459 |
| Jul 28, 2025 | 43.80 | 43.95 | 43.15 | 43.95 | 43.95 | 0.46% | 27,074 |
| Jul 25, 2025 | 43.80 | 44.00 | 42.45 | 43.75 | 43.75 | -0.23% | 24,151 |
| Jul 24, 2025 | 43.70 | 44.10 | 43.45 | 43.85 | 43.85 | 0.34% | 23,156 |
| Jul 23, 2025 | 43.00 | 44.25 | 42.95 | 43.70 | 43.70 | 0.69% | 87,507 |
| Jul 22, 2025 | 43.90 | 44.40 | 43.05 | 43.40 | 43.40 | -1.81% | 57,197 |
| Jul 21, 2025 | 44.00 | 44.45 | 43.80 | 44.20 | 44.20 | 1.03% | 38,000 |
| Jul 18, 2025 | 43.75 | 44.50 | 43.20 | 43.75 | 43.75 | -0.34% | 31,226 |