NAHL Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	36.000	36.000	35.000	35.600	35.600	414,980
2023-01-24	35.000	35.800	33.424	35.600	35.600	138,784
2023-01-23	34.800	34.800	34.500	34.500	34.500	5
2023-01-20	35.800	35.800	34.090	34.500	34.500	2,249
2023-01-18	34.000	34.900	33.200	34.900	34.900	28,381
2023-01-17	35.000	35.600	34.080	34.500	34.500	3,415
2023-01-16	35.600	35.600	34.800	34.800	34.800	8
2023-01-12	35.000	35.000	34.000	34.800	34.800	1,159,072
2023-01-11	35.000	35.300	34.378	35.300	35.300	37,778
2023-01-10	35.000	35.100	34.600	35.100	35.100	16,778
2023-01-09	35.600	35.600	35.300	35.300	35.300	17,644
2023-01-06	35.000	35.200	35.000	35.200	35.200	5,000
2023-01-05	35.000	35.100	35.000	35.100	35.100	11,503
2023-01-04	35.000	35.100	35.000	35.100	35.100	6,943
2023-01-03	34.960	34.960	34.800	34.800	34.800	257
2022-12-30	35.000	35.000	34.160	35.000	35.000	2,210
2022-12-28	34.600	34.664	33.743	34.500	34.500	22,955
2022-12-21	35.000	35.000	34.800	34.800	34.800	6
2022-12-20	34.600	34.600	34.000	34.500	34.500	4,862
2022-12-16	34.800	35.000	34.700	34.700	34.700	35,741
2022-12-14	34.128	34.400	34.128	34.400	34.400	196
2022-12-13	33.600	34.400	33.600	34.400	34.400	18,533
2022-12-12	34.600	34.600	33.000	33.100	33.100	25,071
2022-12-09	34.600	35.000	34.500	34.500	34.500	18,529
2022-12-07	35.000	35.000	34.571	34.800	34.800	5,027
2022-12-06	34.600	34.846	33.548	34.800	34.800	39,864
2022-12-05	34.664	34.800	34.664	34.800	34.800	2,000
2022-12-02	34.600	34.664	33.914	34.500	34.500	24,600
2022-11-28	34.600	34.600	34.029	34.600	34.600	24,010
2022-11-25	34.496	34.700	34.496	34.700	34.700	7,899
2022-11-24	35.000	35.000	34.500	34.500	34.500	11,385
2022-11-23	35.582	35.582	35.300	35.300	35.300	5,042
2022-11-21	35.096	35.300	35.096	35.300	35.300	4,097
2022-11-18	35.096	35.300	35.096	35.300	35.300	967
2022-11-17	35.582	35.588	35.000	35.000	35.000	2,843
2022-11-16	34.400	35.600	34.000	35.300	35.300	47,336
2022-11-11	35.000	35.000	34.776	35.000	35.000	47,500
2022-11-08	33.792	34.200	33.792	34.200	34.200	250
2022-11-07	34.000	34.500	34.000	34.500	34.500	65,000
2022-11-04	34.128	34.400	34.128	34.400	34.400	2,250
2022-11-01	34.490	34.600	34.490	34.600	34.600	479
2022-10-31	33.270	34.700	33.270	34.700	34.700	1,859
2022-10-28	34.000	34.000	33.584	33.900	33.900	15,306
2022-10-27	34.120	34.400	34.120	34.400	34.400	3,518
2022-10-26	34.400	34.400	34.000	34.400	34.400	35,000
2022-10-21	34.400	34.700	34.000	34.700	34.700	10,000
2022-10-20	35.370	35.370	35.000	35.000	35.000	12,371
2022-10-19	34.505	34.700	34.505	34.700	34.700	10,179
2022-10-18	34.600	35.100	34.400	35.100	35.100	8,234
2022-10-17	34.600	35.800	34.400	35.200	35.200	9,766
2022-10-14	35.010	35.400	35.010	35.400	35.400	1,250
2022-10-12	34.600	34.600	34.194	34.200	34.200	14,545
2022-10-11	34.000	34.700	34.000	34.700	34.700	6,756
2022-10-07	35.000	35.200	34.200	35.200	35.200	28,102
2022-10-06	35.000	35.200	34.000	35.200	35.200	99,344
2022-10-05	35.010	35.500	35.010	35.500	35.500	1
2022-10-03	34.800	35.000	34.800	34.800	34.800	5,098
2022-09-29	34.000	34.000	33.500	33.500	33.500	3,544
2022-09-28	34.200	34.218	33.500	34.000	34.000	19,626
2022-09-27	33.000	34.500	33.000	34.500	34.500	61,513

← NewerPage 15 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.