NAHL Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 65.500 | 66.000 | 63.000 | 66.000 | 66.000 | 3,073 |
| 2024-06-13 | 65.500 | 66.000 | 65.000 | 66.000 | 66.000 | 105 |
| 2024-06-12 | 64.500 | 66.000 | 64.500 | 65.000 | 65.000 | 27,212 |
| 2024-06-11 | 66.000 | 68.250 | 63.000 | 65.000 | 65.000 | 233,739 |
| 2024-06-10 | 70.000 | 70.000 | 66.000 | 70.000 | 70.000 | 151,292 |
| 2024-06-07 | 66.000 | 68.000 | 66.000 | 68.000 | 68.000 | 22,255 |
| 2024-06-06 | 67.500 | 71.500 | 66.872 | 68.000 | 68.000 | 86,952 |
| 2024-06-05 | 69.500 | 69.970 | 67.000 | 68.500 | 68.500 | 36,964 |
| 2024-06-04 | 67.500 | 68.750 | 67.500 | 68.750 | 68.750 | 59,278 |
| 2024-06-03 | 67.625 | 69.340 | 67.625 | 68.500 | 68.500 | 14,981 |
| 2024-05-31 | 69.000 | 69.500 | 68.100 | 68.500 | 68.500 | 42,494 |
| 2024-05-30 | 71.500 | 71.920 | 68.680 | 70.000 | 70.000 | 117,384 |
| 2024-05-29 | 71.525 | 71.750 | 71.525 | 71.750 | 71.750 | 1,632 |
| 2024-05-28 | 74.000 | 74.000 | 71.500 | 71.500 | 71.500 | 106,576 |
| 2024-05-24 | 72.700 | 72.750 | 72.700 | 72.750 | 72.750 | 967 |
| 2024-05-23 | 75.000 | 77.500 | 72.750 | 72.750 | 72.750 | 51,180 |
| 2024-05-22 | 73.000 | 73.400 | 71.675 | 72.250 | 72.250 | 79,457 |
| 2024-05-21 | 73.000 | 73.125 | 70.120 | 70.500 | 70.500 | 128,079 |
| 2024-05-20 | 74.480 | 74.480 | 73.750 | 73.750 | 73.750 | 560 |
| 2024-05-16 | 74.625 | 74.625 | 73.125 | 73.750 | 73.750 | 4,307 |
| 2024-05-15 | 73.000 | 74.000 | 73.000 | 73.500 | 73.500 | 45,451 |
| 2024-05-14 | 73.500 | 73.500 | 73.000 | 73.500 | 73.500 | 49,533 |
| 2024-05-13 | 73.500 | 74.500 | 73.500 | 74.500 | 74.500 | 19,909 |
| 2024-05-10 | 77.000 | 77.000 | 73.500 | 75.000 | 75.000 | 2,523 |
| 2024-05-09 | 77.000 | 78.000 | 74.000 | 75.500 | 75.500 | 25,305 |
| 2024-05-08 | 78.000 | 78.000 | 75.500 | 75.500 | 75.500 | 10,357 |
| 2024-05-07 | 73.000 | 77.500 | 73.000 | 76.750 | 76.750 | 213,936 |
| 2024-05-03 | 71.000 | 72.000 | 71.000 | 72.000 | 72.000 | 10,651 |
| 2024-05-02 | 71.000 | 72.500 | 70.326 | 72.500 | 72.500 | 48,260 |
| 2024-05-01 | 69.000 | 71.500 | 69.000 | 71.500 | 71.500 | 105,257 |
| 2024-04-30 | 68.000 | 68.000 | 66.750 | 66.750 | 66.750 | 30,000 |
| 2024-04-29 | 68.000 | 68.000 | 65.000 | 66.750 | 66.750 | 8,753 |
| 2024-04-26 | 66.000 | 67.000 | 65.000 | 67.000 | 67.000 | 49,887 |
| 2024-04-25 | 68.890 | 68.890 | 66.300 | 67.000 | 67.000 | 3,759 |
| 2024-04-24 | 66.420 | 68.000 | 66.420 | 68.000 | 68.000 | 32,545 |
| 2024-04-23 | 69.000 | 69.000 | 66.500 | 67.500 | 67.500 | 9,580 |
| 2024-04-22 | 65.000 | 67.750 | 65.000 | 67.500 | 67.500 | 259 |
| 2024-04-19 | 65.000 | 67.500 | 65.000 | 67.500 | 67.500 | 2 |
| 2024-04-18 | 69.000 | 69.500 | 65.000 | 67.000 | 67.000 | 3,747 |
| 2024-04-16 | 67.000 | 67.000 | 64.000 | 67.000 | 67.000 | 18,279 |
| 2024-04-15 | 69.000 | 69.540 | 68.974 | 69.500 | 69.500 | 27,004 |
| 2024-04-12 | 72.000 | 72.000 | 71.250 | 71.250 | 71.250 | 1,620 |
| 2024-04-11 | 71.390 | 71.390 | 70.250 | 70.250 | 70.250 | 6,995 |
| 2024-04-10 | 72.000 | 72.000 | 68.270 | 70.250 | 70.250 | 42,259 |
| 2024-04-09 | 72.500 | 73.000 | 72.450 | 73.000 | 73.000 | 17,039 |
| 2024-04-08 | 73.000 | 74.500 | 72.450 | 73.250 | 73.250 | 30,203 |
| 2024-04-05 | 70.000 | 80.425 | 65.935 | 73.250 | 73.250 | 487,755 |
| 2024-04-04 | 63.000 | 70.760 | 59.480 | 65.000 | 65.000 | 79,056 |
| 2024-04-03 | 59.500 | 61.000 | 59.500 | 61.000 | 61.000 | 210 |
| 2024-04-02 | 63.000 | 63.000 | 59.920 | 60.250 | 60.250 | 8,329 |
| 2024-03-28 | 60.000 | 61.500 | 60.000 | 61.500 | 61.500 | 2,527 |
| 2024-03-27 | 64.000 | 64.000 | 59.600 | 61.500 | 61.500 | 29,810 |
| 2024-03-26 | 61.480 | 62.500 | 61.480 | 62.500 | 62.500 | 1,500 |
| 2024-03-25 | 61.000 | 64.520 | 61.000 | 63.000 | 63.000 | 8,202 |
| 2024-03-22 | 64.400 | 64.400 | 63.000 | 63.000 | 63.000 | 2,000 |
| 2024-03-20 | 65.000 | 65.000 | 61.480 | 63.000 | 63.000 | 4,492 |
| 2024-03-15 | 61.000 | 62.000 | 61.000 | 62.000 | 62.000 | 500 |
| 2024-03-14 | 60.500 | 62.700 | 60.500 | 62.000 | 62.000 | 7,182 |
| 2024-03-13 | 60.860 | 61.000 | 60.860 | 61.000 | 61.000 | 5,477 |
| 2024-03-11 | 61.000 | 63.000 | 60.125 | 60.750 | 60.750 | 20,801 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-09-26 | 0.0260 GBP |
| 2019-04-25 | 0.0570 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.