NAHL Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	52.000	52.500	52.000	52.500	52.500	1,511
2023-08-16	50.000	53.000	50.000	52.000	52.000	55,477
2023-08-15	52.000	52.000	50.000	51.500	51.500	28,998
2023-08-14	51.490	51.490	49.780	50.500	50.500	2,456
2023-08-11	49.600	51.550	49.476	50.500	50.500	30,120
2023-08-10	50.000	51.610	49.600	50.500	50.500	10,731
2023-08-09	51.655	51.655	50.500	50.500	50.500	424
2023-08-08	51.500	51.500	50.250	50.250	50.250	5,817
2023-08-07	48.000	51.098	48.000	49.750	49.750	25,618
2023-08-04	49.800	51.000	48.330	50.350	50.350	14,830
2023-08-03	50.790	50.790	49.500	49.500	49.500	1,957
2023-08-02	49.000	51.563	49.000	49.500	49.500	21,713
2023-08-01	48.200	50.000	48.200	50.000	50.000	6
2023-07-31	48.200	52.000	48.200	50.100	50.100	176
2023-07-28	48.660	51.000	48.660	49.500	49.500	27,238
2023-07-27	47.000	51.000	47.000	49.500	49.500	91,683
2023-07-26	43.600	47.772	43.600	46.100	46.100	1,726,831
2023-07-25	43.708	43.708	43.400	43.400	43.400	2,474
2023-07-24	43.088	43.708	43.088	43.400	43.400	371
2023-07-21	43.000	43.500	43.000	43.500	43.500	3,571
2023-07-20	44.000	44.000	43.800	43.800	43.800	12,500
2023-07-19	43.400	43.852	43.400	43.800	43.800	14,874
2023-07-18	43.400	43.400	42.600	42.600	42.600	1,500
2023-07-17	43.393	43.393	42.150	42.700	42.700	3,573
2023-07-14	43.200	43.200	42.500	42.500	42.500	9,600
2023-07-13	43.400	43.500	43.400	43.500	43.500	5,000
2023-07-12	43.200	43.500	43.200	43.500	43.500	8,479
2023-07-11	42.600	43.531	42.508	43.400	43.400	17,338
2023-07-10	41.800	43.039	41.800	42.500	42.500	24,202
2023-07-07	41.400	42.400	41.400	42.400	42.400	22,227
2023-07-06	40.000	41.250	40.000	40.800	40.800	10,557
2023-07-05	41.800	41.800	41.400	41.400	41.400	3,000
2023-07-04	41.300	41.400	41.300	41.400	41.400	2,112
2023-07-03	41.862	41.862	41.400	41.400	41.400	500
2023-06-29	42.000	42.100	42.000	42.100	42.100	6,889
2023-06-28	42.000	42.602	41.900	41.900	41.900	110,197
2023-06-27	40.000	41.046	39.800	40.500	40.500	46,171
2023-06-26	39.000	39.000	38.524	39.000	39.000	69,923
2023-06-23	39.380	40.000	39.380	39.800	39.800	118,000
2023-06-19	39.000	41.000	38.996	40.600	40.600	183,528
2023-06-16	39.000	39.500	39.000	39.500	39.500	5,000
2023-06-15	39.000	39.500	39.000	39.500	39.500	2
2023-06-14	40.200	40.200	39.704	39.800	39.800	726
2023-06-12	39.200	39.700	39.000	39.700	39.700	13,144
2023-06-09	40.600	40.800	40.024	40.100	40.100	134,003
2023-06-08	39.500	39.700	39.500	39.700	39.700	24,000
2023-06-07	40.000	40.000	39.800	39.800	39.800	19,000
2023-06-06	39.800	41.200	39.800	40.000	40.000	95,154
2023-06-02	39.800	40.100	38.000	39.400	39.400	338,237
2023-06-01	39.090	40.404	39.090	40.100	40.100	8,298
2023-05-31	40.600	41.000	39.600	39.700	39.700	50,607
2023-05-30	42.000	42.000	40.600	40.600	40.600	104,717
2023-05-26	42.200	42.200	42.000	42.000	42.000	45,177
2023-05-25	42.800	43.868	42.800	42.800	42.800	19,443
2023-05-24	43.000	43.000	42.500	42.500	42.500	4,708
2023-05-22	43.000	43.000	43.000	43.000	43.000	2,500
2023-05-19	43.200	43.800	43.000	43.800	43.800	13,659
2023-05-18	44.780	44.780	43.200	43.500	43.500	28,947
2023-05-17	42.600	43.100	42.600	43.100	43.100	11,546
2023-05-16	44.000	44.000	42.400	43.000	43.000	135,806

← NewerPage 13 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.