Australia markets closed

Navient Corporation (0K5R.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
15.35+0.15 (+1.01%)
At close: 04:57PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202415.5115.5215.4015.4015.40255
01 May 202415.2015.2015.1915.1915.1916
30 Apr 202415.3415.4015.2915.3715.371,070
29 Apr 202415.6815.6815.6815.6815.68700
26 Apr 202415.8915.9015.8115.8215.821,465
25 Apr 202415.8515.8515.5715.5715.574,130
24 Apr 202415.4016.1115.4016.1116.112,882
23 Apr 202416.7716.7716.7616.7616.762,225
22 Apr 202416.3016.3016.3016.3016.30246
19 Apr 202416.4416.4416.4416.4416.4457
18 Apr 202416.3216.3216.3216.3216.3215
17 Apr 202416.5216.5716.5216.5716.571
16 Apr 202415.9516.1715.9516.1716.1747
15 Apr 202416.3616.5316.0916.0916.091,469
12 Apr 202416.5016.5016.5016.5016.506
11 Apr 202416.5716.6916.5716.6916.6938
10 Apr 202416.5916.6816.4316.5716.57546
09 Apr 202417.2517.2516.9617.0417.042,954
08 Apr 2024------
05 Apr 202416.8317.0216.8217.0217.02255
04 Apr 202417.3217.3217.3217.3217.32690
03 Apr 202416.8717.4316.8717.4317.438,520
02 Apr 202416.7516.7716.7516.7716.7776
28 Mar 202417.3617.4717.3517.3617.36270
27 Mar 2024------
26 Mar 202417.2317.2317.1617.1617.163
25 Mar 202417.0217.0217.0217.0217.0212
22 Mar 202416.9916.9916.9916.9916.9920
21 Mar 202417.0817.0816.9916.9916.991,177
20 Mar 202416.4817.0016.4817.0017.00210
19 Mar 202416.3716.3716.3716.3716.37-
18 Mar 202416.4216.4216.4116.4116.412
15 Mar 202416.5816.5816.5816.5816.58571
14 Mar 202416.8916.8916.6716.6716.6738
13 Mar 202416.7816.7816.7816.7816.788
12 Mar 2024------
11 Mar 202416.3616.5316.3616.5316.53403
08 Mar 2024------
07 Mar 202416.7016.7016.7016.7016.702
06 Mar 202416.2016.4716.1616.2816.28975
05 Mar 202416.3816.4416.3816.4216.42159
04 Mar 202416.4516.5816.3516.4316.4315
01 Mar 202416.3916.4016.3116.4016.4038
29 Feb 2024------
29 Feb 20240.16 Dividend
28 Feb 202416.1216.1215.8515.8715.71307
27 Feb 202416.2516.2516.0416.0415.8823
26 Feb 2024------
23 Feb 202416.1616.2416.1616.2416.084
22 Feb 202416.1116.1116.1116.1115.95-
21 Feb 202416.1216.1216.0816.0815.922
20 Feb 202416.1816.3916.1516.3916.224
19 Feb 2024------
16 Feb 202416.2916.3916.2916.3916.22100
15 Feb 202416.3316.4816.3316.3916.22320
14 Feb 2024------
13 Feb 202416.1116.1916.0216.0215.8675
12 Feb 202416.2316.5916.2316.5916.4228
09 Feb 202415.9316.0715.9116.0715.9133
08 Feb 202415.8216.1315.8216.1315.96301
07 Feb 202415.5615.6415.5515.6415.481,167
06 Feb 202416.0916.2916.0916.1215.968
05 Feb 202415.7716.0515.7716.0515.8985
02 Feb 202416.3716.3716.1216.1215.9623
01 Feb 202417.0117.0316.4616.4616.305,011
31 Jan 202417.0017.5517.0017.3717.193,532
30 Jan 202418.2518.2518.2418.2518.073
29 Jan 202418.0318.1718.0318.1717.981,055
26 Jan 202417.9617.9617.9617.9617.78300
25 Jan 202417.8717.9617.8717.9617.7816
24 Jan 202417.7017.7817.6417.7117.53259
23 Jan 2024------
22 Jan 202417.4517.5317.4317.5317.36561
19 Jan 202416.8816.9216.7616.9216.75451
18 Jan 202416.9116.9116.6316.6316.462
17 Jan 202417.0617.0617.0317.0316.8612
16 Jan 202417.0117.2717.0117.2717.1041
15 Jan 2024------
12 Jan 2024------
11 Jan 202417.3917.4217.3817.3817.21576
10 Jan 202417.2117.5017.2117.4217.25581
09 Jan 202417.7317.8217.7317.8217.64286
08 Jan 202417.6217.9617.6217.9217.7495
05 Jan 202418.1018.1018.1018.1017.921
04 Jan 2024------
03 Jan 202418.0418.0418.0218.0217.846
02 Jan 202418.4118.7018.3718.6418.45510
29 Dec 202318.8418.8418.6218.6618.47218
28 Dec 202318.8818.8818.8218.8218.636
27 Dec 2023------
22 Dec 2023------
21 Dec 2023------
20 Dec 202318.9318.9718.9318.9718.78303
19 Dec 202318.9319.0318.9319.0318.84205
18 Dec 202319.2719.2718.9818.9818.7910
15 Dec 2023------
14 Dec 202319.2619.4719.2619.4719.271,684
13 Dec 202318.7018.7018.7018.7018.516
12 Dec 202318.3918.6618.3918.6618.47284
11 Dec 202318.5818.5918.5018.5418.35123
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...