NAHL Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 63.500 | 63.500 | 62.000 | 62.000 | 62.000 | 24,149 |
| 2024-03-06 | 61.000 | 62.500 | 61.000 | 62.500 | 62.500 | 7,215 |
| 2024-03-05 | 63.000 | 63.500 | 62.000 | 62.000 | 62.000 | 72,077 |
| 2024-03-04 | 61.000 | 62.000 | 61.000 | 62.000 | 62.000 | 16,242 |
| 2024-03-01 | 61.500 | 62.500 | 61.500 | 62.500 | 62.500 | 3,736 |
| 2024-02-29 | 61.480 | 63.000 | 61.480 | 63.000 | 63.000 | 12 |
| 2024-02-28 | 63.000 | 65.450 | 61.750 | 61.750 | 61.750 | 18,500 |
| 2024-02-27 | 64.500 | 66.000 | 62.040 | 63.500 | 63.500 | 643 |
| 2024-02-26 | 64.580 | 64.580 | 61.920 | 63.000 | 63.000 | 501 |
| 2024-02-23 | 61.480 | 63.000 | 61.480 | 63.000 | 63.000 | 8,500 |
| 2024-02-22 | 62.060 | 63.000 | 62.060 | 63.000 | 63.000 | 5,500 |
| 2024-02-21 | 62.060 | 62.500 | 61.900 | 62.500 | 62.500 | 4,087 |
| 2024-02-20 | 62.000 | 63.000 | 62.000 | 63.000 | 63.000 | 98 |
| 2024-02-19 | 64.000 | 64.000 | 61.560 | 63.000 | 63.000 | 4,116 |
| 2024-02-13 | 64.000 | 64.000 | 63.000 | 63.000 | 63.000 | 6,242 |
| 2024-02-12 | 63.000 | 64.284 | 61.110 | 63.000 | 63.000 | 36,673 |
| 2024-02-08 | 61.000 | 62.500 | 61.000 | 62.500 | 62.500 | 2 |
| 2024-02-07 | 60.720 | 62.750 | 60.500 | 62.750 | 62.750 | 8,339 |
| 2024-02-05 | 64.080 | 64.080 | 63.000 | 63.000 | 63.000 | 1 |
| 2024-01-31 | 61.500 | 64.050 | 61.403 | 62.750 | 62.750 | 20,355 |
| 2024-01-30 | 62.900 | 62.900 | 62.500 | 62.500 | 62.500 | 3,198 |
| 2024-01-29 | 64.700 | 64.700 | 62.900 | 63.500 | 63.500 | 1,501 |
| 2024-01-25 | 65.000 | 66.780 | 62.180 | 63.500 | 63.500 | 72,467 |
| 2024-01-24 | 63.000 | 67.000 | 63.000 | 67.000 | 67.000 | 31,630 |
| 2024-01-23 | 59.960 | 60.500 | 59.960 | 60.500 | 60.500 | 1,851 |
| 2024-01-22 | 61.850 | 61.850 | 60.500 | 60.500 | 60.500 | 4 |
| 2024-01-19 | 59.000 | 60.500 | 59.000 | 60.500 | 60.500 | 111 |
| 2024-01-18 | 59.000 | 60.500 | 59.000 | 60.500 | 60.500 | 200 |
| 2024-01-17 | 59.960 | 61.850 | 59.480 | 60.500 | 60.500 | 2,929 |
| 2024-01-12 | 60.000 | 61.000 | 60.000 | 61.000 | 61.000 | 611 |
| 2024-01-10 | 61.875 | 61.875 | 60.750 | 60.750 | 60.750 | 2,880 |
| 2024-01-09 | 62.000 | 62.000 | 60.500 | 60.500 | 60.500 | 606 |
| 2024-01-08 | 61.520 | 61.520 | 60.500 | 60.500 | 60.500 | 8,121 |
| 2024-01-04 | 58.000 | 61.520 | 58.000 | 60.500 | 60.500 | 6,413 |
| 2024-01-03 | 60.120 | 61.000 | 60.120 | 61.000 | 61.000 | 56,000 |
| 2024-01-02 | 63.000 | 63.000 | 60.030 | 61.000 | 61.000 | 15,959 |
| 2023-12-29 | 61.500 | 62.000 | 60.100 | 62.000 | 62.000 | 18,536 |
| 2023-12-28 | 62.000 | 62.250 | 62.000 | 62.250 | 62.250 | 8,521 |
| 2023-12-27 | 61.500 | 62.250 | 61.500 | 62.250 | 62.250 | 388 |
| 2023-12-22 | 61.515 | 62.250 | 61.515 | 62.250 | 62.250 | 2,101 |
| 2023-12-21 | 63.000 | 63.000 | 62.250 | 62.250 | 62.250 | 764 |
| 2023-12-20 | 61.000 | 64.000 | 61.000 | 62.500 | 62.500 | 697 |
| 2023-12-19 | 62.000 | 62.100 | 61.500 | 61.500 | 61.500 | 13,720 |
| 2023-12-18 | 60.000 | 63.375 | 60.000 | 62.250 | 62.250 | 23,478 |
| 2023-12-15 | 60.050 | 60.950 | 60.050 | 60.500 | 60.500 | 2,467 |
| 2023-12-14 | 64.000 | 66.750 | 57.625 | 59.000 | 59.000 | 163,799 |
| 2023-12-13 | 63.550 | 65.500 | 63.550 | 65.500 | 65.500 | 10 |
| 2023-12-12 | 63.000 | 68.000 | 63.000 | 65.500 | 65.500 | 47,027 |
| 2023-12-11 | 68.000 | 68.000 | 66.000 | 66.000 | 66.000 | 13,354 |
| 2023-12-08 | 65.000 | 67.970 | 63.000 | 65.750 | 65.750 | 43,374 |
| 2023-12-07 | 64.425 | 64.500 | 63.475 | 64.500 | 64.500 | 11,297 |
| 2023-12-06 | 63.000 | 67.000 | 63.000 | 65.250 | 65.250 | 201,598 |
| 2023-12-05 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 125 |
| 2023-12-04 | 62.000 | 62.780 | 62.000 | 62.000 | 62.000 | 6,001 |
| 2023-11-30 | 62.000 | 62.000 | 61.360 | 62.000 | 62.000 | 109,744 |
| 2023-11-29 | 62.500 | 62.500 | 61.500 | 61.500 | 61.500 | 580 |
| 2023-11-28 | 63.000 | 63.000 | 61.500 | 61.500 | 61.500 | 29,304 |
| 2023-11-27 | 63.000 | 63.000 | 62.000 | 62.000 | 62.000 | 31 |
| 2023-11-24 | 63.000 | 63.000 | 62.000 | 62.000 | 62.000 | 70,116 |
| 2023-11-23 | 62.160 | 62.170 | 62.000 | 62.000 | 62.000 | 1,100 |
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.