National Atomic Company Kazatomprom JSC (LON:KAP)
London
· Delayed Price · Currency is GBP · Price in USD 85.30
+1.00 (1.19%)
Apr 29, 2026, 9:04 AM GMT
LON:KAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 84.30 | 86.30 | 84.30 | 85.30 | - | 1.19% | 1,619 |
| Apr 28, 2026 | 87.60 | 89.80 | 83.70 | 84.30 | 84.30 | -3.77% | 79,739 |
| Apr 27, 2026 | 90.00 | 90.00 | 86.90 | 87.60 | 87.60 | -0.90% | 52,371 |
| Apr 24, 2026 | 92.00 | 92.00 | 88.40 | 88.40 | 88.40 | -3.07% | 55,509 |
| Apr 23, 2026 | 90.10 | 92.80 | 89.40 | 91.20 | 91.20 | 1.22% | 80,917 |
| Apr 22, 2026 | 92.00 | 92.30 | 88.20 | 90.10 | 90.10 | 1.24% | 87,684 |
| Apr 21, 2026 | 88.00 | 93.00 | 88.00 | 89.00 | 89.00 | 1.14% | 114,178 |
| Apr 20, 2026 | 87.80 | 88.00 | 84.60 | 88.00 | 88.00 | -0.56% | 55,700 |
| Apr 17, 2026 | 84.70 | 88.50 | 83.50 | 88.50 | 88.50 | 4.49% | 62,833 |
| Apr 16, 2026 | 86.00 | 88.40 | 82.80 | 84.70 | 84.70 | -1.63% | 74,194 |
| Apr 15, 2026 | 79.30 | 86.50 | 79.30 | 86.10 | 86.10 | 7.89% | 164,243 |
| Apr 14, 2026 | 81.00 | 81.00 | 79.20 | 79.80 | 79.80 | -0.13% | 79,042 |
| Apr 13, 2026 | 80.50 | 80.90 | 78.50 | 79.90 | 79.90 | -0.25% | 45,967 |
| Apr 10, 2026 | 79.50 | 80.50 | 78.50 | 80.10 | 80.10 | 0.12% | 37,132 |
| Apr 9, 2026 | 79.80 | 80.40 | 77.50 | 80.00 | 80.00 | 0.25% | 64,247 |
| Apr 8, 2026 | 82.30 | 82.60 | 77.40 | 79.80 | 79.80 | 3.37% | 80,316 |
| Apr 7, 2026 | 80.10 | 80.10 | 76.00 | 77.20 | 77.20 | -3.86% | 52,011 |
| Apr 2, 2026 | 78.00 | 80.90 | 77.40 | 80.30 | 80.30 | -1.23% | 73,285 |
| Apr 1, 2026 | 81.20 | 82.50 | 79.00 | 81.30 | 81.30 | 4.23% | 170,324 |
| Mar 31, 2026 | 79.50 | 80.80 | 77.10 | 78.00 | 78.00 | -1.64% | 222,971 |
| Mar 30, 2026 | 79.00 | 81.40 | 77.80 | 79.30 | 79.30 | -0.88% | 86,839 |
| Mar 27, 2026 | 78.20 | 81.80 | 78.10 | 80.00 | 80.00 | 1.65% | 36,114 |
| Mar 26, 2026 | 82.00 | 82.00 | 77.10 | 78.70 | 78.70 | -2.24% | 71,211 |
| Mar 25, 2026 | 78.50 | 81.30 | 78.20 | 80.50 | 80.50 | 2.16% | 45,577 |
| Mar 24, 2026 | 76.00 | 80.00 | 74.90 | 78.80 | 78.80 | 5.21% | 46,993 |
| Mar 23, 2026 | 71.70 | 77.50 | 70.50 | 74.90 | 74.90 | 1.35% | 102,760 |
| Mar 20, 2026 | 72.70 | 76.20 | 71.60 | 73.90 | 73.90 | 1.79% | 731,191 |
| Mar 19, 2026 | 74.50 | 75.70 | 70.20 | 72.60 | 72.60 | -3.20% | 118,550 |
| Mar 18, 2026 | 79.10 | 80.40 | 74.70 | 75.00 | 75.00 | -3.85% | 123,496 |
| Mar 17, 2026 | 76.00 | 79.00 | 75.70 | 78.00 | 78.00 | 2.50% | 80,588 |
| Mar 16, 2026 | 78.00 | 80.30 | 74.50 | 76.10 | 76.10 | -1.42% | 101,109 |
| Mar 13, 2026 | 80.50 | 82.40 | 77.20 | 77.20 | 77.20 | -5.04% | 105,307 |
| Mar 12, 2026 | 82.00 | 83.00 | 80.60 | 81.30 | 81.30 | -0.97% | 51,586 |
| Mar 11, 2026 | 84.30 | 85.60 | 82.10 | 82.10 | 82.10 | -3.07% | 66,624 |
| Mar 10, 2026 | 80.90 | 85.50 | 80.50 | 84.70 | 84.70 | 8.31% | 75,453 |
| Mar 9, 2026 | 74.40 | 79.20 | 72.60 | 78.20 | 78.20 | 1.82% | 85,656 |
| Mar 6, 2026 | 80.20 | 80.90 | 75.10 | 76.80 | 76.80 | -4.12% | 105,576 |
| Mar 5, 2026 | 77.80 | 81.80 | 77.80 | 80.10 | 80.10 | 1.14% | 69,404 |
| 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% | 144,734 |
| Mar 2, 2026 | 80.00 | 86.00 | 79.20 | 85.90 | 85.90 | 4.76% | 65,220 |
| Feb 27, 2026 | 83.00 | 84.10 | 81.00 | 82.00 | 82.00 | 0.86% | 142,251 |
| Feb 26, 2026 | 86.50 | 87.00 | 81.00 | 81.30 | 81.30 | -5.02% | 45,746 |
| Feb 25, 2026 | 83.00 | 86.80 | 81.90 | 85.60 | 85.60 | 5.03% | 72,912 |
| Feb 24, 2026 | 84.20 | 84.80 | 79.90 | 81.50 | 81.50 | -1.81% | 69,537 |
| Feb 23, 2026 | 83.30 | 84.20 | 82.00 | 83.00 | 83.00 | 0.24% | 67,150 |
| Feb 20, 2026 | 81.80 | 84.00 | 81.20 | 82.80 | 82.80 | 0.85% | 68,208 |
| Feb 19, 2026 | 81.20 | 82.50 | 79.30 | 82.10 | 82.10 | -0.36% | 52,463 |
| Feb 18, 2026 | 79.50 | 82.70 | 79.00 | 82.40 | 82.40 | 3.39% | 54,673 |
| Feb 17, 2026 | 83.60 | 83.70 | 78.00 | 79.70 | 79.70 | -2.80% | 56,363 |
| Feb 16, 2026 | 81.10 | 82.80 | 80.50 | 82.00 | 82.00 | 0.99% | 32,914 |
| Feb 13, 2026 | 84.10 | 85.40 | 80.30 | 81.20 | 81.20 | -5.14% | 103,227 |
| 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% | 81,536 |
| Feb 10, 2026 | 84.60 | 86.30 | 83.50 | 84.00 | 84.00 | -0.12% | 96,045 |
| Feb 9, 2026 | 79.30 | 84.50 | 79.30 | 84.10 | 84.10 | 8.38% | 62,051 |
| Feb 6, 2026 | 72.90 | 78.00 | 71.00 | 77.60 | 77.60 | 6.45% | 114,885 |
| Feb 5, 2026 | 78.40 | 80.00 | 72.20 | 72.90 | 72.90 | -8.99% | 163,616 |
| Feb 4, 2026 | 83.10 | 84.30 | 78.80 | 80.10 | 80.10 | -2.20% | 100,323 |
| Feb 3, 2026 | 82.00 | 83.70 | 80.00 | 81.90 | 81.90 | 2.76% | 151,941 |
| Feb 2, 2026 | 77.00 | 80.00 | 73.80 | 79.70 | 79.70 | -3.04% | 191,159 |
| Jan 30, 2026 | 83.80 | 85.80 | 79.40 | 82.20 | 82.20 | -2.95% | 377,213 |
| Jan 29, 2026 | 88.00 | 91.90 | 84.70 | 84.70 | 84.70 | -1.51% | 367,218 |
| Jan 28, 2026 | 84.40 | 89.20 | 80.10 | 86.00 | 86.00 | 4.12% | 314,256 |
| Jan 27, 2026 | 78.20 | 83.70 | 76.40 | 82.60 | 82.60 | 5.49% | 178,034 |
| Jan 26, 2026 | 75.00 | 79.50 | 73.10 | 78.30 | 78.30 | 4.40% | 170,350 |
| Jan 23, 2026 | 75.10 | 75.70 | 73.20 | 75.00 | 75.00 | 0.67% | 84,083 |
| Jan 22, 2026 | 74.80 | 76.50 | 73.40 | 74.50 | 74.50 | - | 162,503 |
| Jan 21, 2026 | 73.70 | 75.30 | 73.00 | 74.50 | 74.50 | - | 137,099 |
| Jan 20, 2026 | 74.50 | 77.40 | 72.50 | 74.50 | 74.50 | 0.40% | 156,783 |
| 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% | 196,338 |
| Jan 15, 2026 | 68.00 | 69.90 | 63.60 | 66.70 | 66.70 | -0.74% | 141,740 |
| Jan 14, 2026 | 65.60 | 67.70 | 64.10 | 67.20 | 67.20 | 3.54% | 100,098 |
| Jan 13, 2026 | 65.50 | 67.20 | 64.10 | 64.90 | 64.90 | 0.62% | 167,129 |
| Jan 12, 2026 | 63.00 | 65.00 | 62.50 | 64.50 | 64.50 | 2.38% | 76,181 |
| Jan 9, 2026 | 62.90 | 65.00 | 62.60 | 63.00 | 63.00 | 0.32% | 128,056 |
| Jan 8, 2026 | 62.00 | 62.80 | 61.20 | 62.80 | 62.80 | 1.78% | 149,197 |
| Jan 7, 2026 | 61.40 | 62.30 | 60.40 | 61.70 | 61.70 | 1.31% | 72,168 |
| Jan 6, 2026 | 60.90 | 64.30 | 60.00 | 60.90 | 60.90 | 1.84% | 174,878 |
| Jan 5, 2026 | 58.00 | 60.00 | 58.00 | 59.80 | 59.80 | 7.94% | 150,463 |
| Jan 2, 2026 | 56.20 | 57.60 | 54.00 | 55.40 | 55.40 | -0.72% | 52,582 |
| Dec 31, 2025 | 55.00 | 56.60 | 54.50 | 55.80 | 55.80 | 2.95% | 54,711 |
| 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% | 70,925 |
| Dec 24, 2025 | 53.50 | 54.50 | 52.60 | 54.50 | 54.50 | 4.61% | 28,551 |
| Dec 23, 2025 | 53.70 | 56.40 | 51.20 | 52.10 | 52.10 | 1.76% | 396,686 |
| Dec 22, 2025 | 51.60 | 55.10 | 50.50 | 51.20 | 51.20 | - | 493,903 |
| Dec 19, 2025 | 53.00 | 54.80 | 50.10 | 51.20 | 51.20 | -3.40% | 2,700,067 |
| Dec 18, 2025 | 51.70 | 53.00 | 50.50 | 53.00 | 53.00 | 3.92% | 152,099 |
| Dec 17, 2025 | 53.00 | 54.00 | 47.80 | 51.00 | 51.00 | -3.77% | 212,033 |
| Dec 16, 2025 | 54.80 | 55.90 | 52.50 | 53.00 | 53.00 | -5.36% | 90,472 |
| Dec 15, 2025 | 56.20 | 56.80 | 55.00 | 56.00 | 56.00 | -3.78% | 116,095 |
| Dec 12, 2025 | 59.80 | 60.40 | 57.80 | 58.20 | 58.20 | -2.68% | 70,758 |
| Dec 11, 2025 | 61.50 | 62.10 | 58.80 | 59.80 | 59.80 | -2.76% | 105,130 |
| Dec 10, 2025 | 58.20 | 62.00 | 58.20 | 61.50 | 61.50 | 5.85% | 63,601 |
| Dec 9, 2025 | 60.00 | 60.70 | 57.10 | 58.10 | 58.10 | -4.75% | 45,401 |
| Dec 8, 2025 | 62.60 | 63.00 | 60.00 | 61.00 | 61.00 | -1.13% | 53,703 |
| 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 |