NAHL Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	62.980	62.980	62.310	62.500	62.500	7,571
2023-11-20	63.000	63.000	62.220	63.000	63.000	34,851
2023-11-17	63.300	63.980	63.000	63.000	63.000	15,308
2023-11-16	62.000	63.300	62.000	63.000	63.000	2,100
2023-11-15	63.000	63.900	60.810	63.000	63.000	20,241
2023-11-14	60.000	63.000	59.385	61.500	61.500	57,355
2023-11-13	60.000	61.825	60.000	61.000	61.000	37,465
2023-11-08	61.570	61.570	61.000	61.000	61.000	1,127
2023-11-07	60.000	61.625	60.000	60.500	60.500	35,403
2023-11-06	60.000	62.765	59.175	59.500	59.500	36,699
2023-11-03	61.000	63.475	60.220	60.750	60.750	74,951
2023-11-02	61.125	63.716	61.125	63.250	63.250	28,426
2023-11-01	63.000	65.850	60.000	62.000	62.000	111,092
2023-10-30	60.000	62.000	59.000	61.500	61.500	47,277
2023-10-27	58.000	59.900	58.000	59.000	59.000	16,391
2023-10-25	58.000	59.000	58.000	59.000	59.000	50
2023-10-24	58.000	59.000	58.000	59.000	59.000	2,500
2023-10-23	59.900	59.900	59.000	59.000	59.000	500
2023-10-20	58.000	60.000	57.950	58.500	58.500	29,448
2023-10-19	57.000	59.800	56.000	57.000	57.000	24,747
2023-10-18	60.000	64.000	57.960	58.000	58.000	95,707
2023-10-17	63.000	63.000	60.000	62.000	62.000	11,378
2023-10-16	61.640	61.900	61.000	61.000	61.000	12,733
2023-10-13	62.000	63.504	61.500	61.500	61.500	23,746
2023-10-12	61.000	63.000	60.850	62.500	62.500	76,199
2023-10-11	55.000	60.775	55.000	58.750	58.750	42,303
2023-10-10	55.510	56.250	55.510	56.250	56.250	3,940
2023-10-09	57.213	57.213	56.250	56.250	56.250	1
2023-10-06	55.250	56.250	55.250	56.250	56.250	23,000
2023-10-05	57.000	57.443	55.400	55.500	55.500	45,322
2023-10-04	55.000	57.098	55.000	55.750	55.750	4,918
2023-10-03	55.225	56.250	55.225	56.250	56.250	418
2023-10-02	57.000	57.050	55.200	56.250	56.250	45,301
2023-09-27	55.000	56.250	55.000	56.250	56.250	15,768
2023-09-26	55.000	56.250	55.000	56.250	56.250	124,019
2023-09-25	55.375	57.613	55.375	56.250	56.250	11,825
2023-09-22	57.080	57.080	55.750	55.750	55.750	1,741
2023-09-21	57.125	57.125	56.250	56.250	56.250	31,740
2023-09-20	57.500	57.500	54.356	55.750	55.750	14,723
2023-09-19	54.175	55.750	54.175	55.750	55.750	1,730
2023-09-18	54.530	55.760	54.530	55.000	55.000	1,514
2023-09-15	54.375	55.250	54.125	55.250	55.250	8,650
2023-09-14	54.950	55.000	54.300	55.000	55.000	2,043
2023-09-13	55.000	56.500	54.375	56.000	56.000	3,924
2023-09-12	55.000	55.750	55.000	55.750	55.750	26,849
2023-09-11	56.000	57.500	56.000	56.750	56.750	1,429
2023-09-07	56.165	56.750	56.165	56.750	56.750	2,500
2023-09-06	56.165	56.750	56.165	56.750	56.750	1,000
2023-09-05	57.500	57.500	56.750	56.750	56.750	31,075
2023-09-04	56.000	56.885	56.000	56.500	56.500	4,851
2023-09-01	56.300	56.500	56.300	56.500	56.500	33,058
2023-08-31	56.220	57.000	56.220	57.000	57.000	204
2023-08-30	58.328	58.328	57.180	57.750	57.750	3,214
2023-08-29	60.000	62.000	57.060	58.000	58.000	244,686
2023-08-25	56.000	61.000	53.000	58.000	58.000	61,859
2023-08-24	55.000	56.000	54.500	54.500	54.500	3,219
2023-08-23	53.200	54.770	53.200	54.000	54.000	16,196
2023-08-22	55.000	55.000	53.220	54.000	54.000	50,722
2023-08-21	52.500	53.000	51.720	53.000	53.000	38,880
2023-08-18	51.500	52.828	51.500	52.250	52.250	691

← NewerPage 12 of 19 · 1,089 trading daysOlder →

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.