NAHL Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	36.710	36.710	36.000	36.000	36.000	1,000
2022-06-10	36.800	36.800	36.000	36.500	36.500	4,098
2022-06-09	37.400	37.516	35.140	36.500	36.500	101,562
2022-06-01	37.620	39.160	37.620	38.700	38.700	12,343
2022-05-27	39.470	39.470	38.400	38.400	38.400	100
2022-05-26	38.080	38.900	38.080	38.900	38.900	1,173
2022-05-24	39.600	39.600	38.900	38.900	38.900	3,000
2022-05-23	37.130	38.400	37.130	38.400	38.400	27
2022-05-20	38.176	38.900	38.176	38.900	38.900	3,296
2022-05-17	38.176	38.900	38.176	38.900	38.900	236
2022-05-12	39.000	39.776	38.500	38.500	38.500	13,964
2022-05-11	39.800	39.800	38.700	38.700	38.700	12,532
2022-05-10	38.200	38.700	37.400	38.700	38.700	14,450
2022-05-06	38.660	39.200	38.660	39.200	39.200	1,000
2022-05-05	39.000	41.660	39.000	40.500	40.500	135,651
2022-05-03	39.400	39.600	38.400	39.600	39.600	164,020
2022-04-28	39.400	40.000	39.400	40.000	40.000	3,520
2022-04-27	43.800	43.800	40.000	40.500	40.500	122,393
2022-04-25	41.664	42.700	41.664	42.700	42.700	12,001
2022-04-22	42.000	43.000	42.000	43.000	43.000	163,000
2022-04-19	43.800	43.800	42.600	42.600	42.600	500
2022-04-13	42.000	43.965	41.611	43.000	43.000	192,794
2022-04-12	42.053	42.500	42.053	42.500	42.500	628
2022-04-11	42.950	42.950	42.500	42.500	42.500	6,541
2022-04-08	43.000	43.000	42.500	42.500	42.500	2,600
2022-04-05	41.760	42.300	41.760	42.300	42.300	1,280
2022-04-04	41.400	41.760	41.400	41.600	41.600	11,000
2022-04-01	41.800	42.300	41.800	42.300	42.300	63,500
2022-03-31	43.000	44.000	43.000	44.000	44.000	271
2022-03-30	43.000	44.000	43.000	44.000	44.000	2,000
2022-03-29	43.100	44.200	43.000	44.000	44.000	28,389
2022-03-28	44.095	45.000	44.095	45.000	45.000	1,100
2022-03-25	43.620	44.700	43.620	44.700	44.700	3,843
2022-03-24	44.000	44.500	43.100	44.500	44.500	51,087
2022-03-23	42.000	43.558	39.960	43.500	43.500	48,631
2022-03-22	39.100	39.550	39.100	39.550	39.550	107
2022-03-21	40.000	40.000	39.621	39.800	39.800	11,700
2022-03-18	40.600	40.600	39.800	39.800	39.800	64,231
2022-03-15	42.000	42.000	41.002	41.050	41.050	56,814
2022-03-14	43.100	43.100	42.300	42.300	42.300	51,827
2022-03-11	43.000	43.930	43.000	43.750	43.750	23,416
2022-03-10	42.000	43.250	41.850	43.250	43.250	26,961
2022-03-09	40.900	41.750	40.900	41.750	41.750	24,579
2022-03-08	39.100	40.500	39.100	40.500	40.500	13
2022-03-07	40.050	40.500	40.050	40.500	40.500	584
2022-03-04	41.000	41.250	40.000	41.250	41.250	112,873
2022-03-03	42.100	43.435	38.000	41.450	41.450	209,606
2022-03-02	43.435	44.500	43.435	44.500	44.500	501
2022-02-28	45.400	45.400	44.300	44.300	44.300	13
2022-02-25	43.900	44.125	42.850	43.800	43.800	56,538
2022-02-24	44.860	45.000	44.860	45.000	45.000	4,920
2022-02-23	46.000	46.000	45.100	46.000	46.000	15,993
2022-02-22	46.019	47.000	46.019	47.000	47.000	760
2022-02-21	45.660	45.660	45.500	45.500	45.500	2,005
2022-02-18	47.540	47.540	46.700	46.700	46.700	7,547
2022-02-17	47.100	47.500	46.369	47.500	47.500	26,992
2022-02-16	47.100	48.500	47.100	48.500	48.500	30,000
2022-02-14	47.100	49.690	46.638	48.500	48.500	172,655
2022-02-11	49.415	49.415	48.000	48.000	48.000	7,319
2022-02-10	50.000	50.000	46.880	48.000	48.000	8,918

← NewerPage 17 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.