NAHL Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	50.000	50.000	48.000	48.000	48.000	30
2022-02-08	49.000	49.000	47.678	48.500	48.500	16,328
2022-02-07	48.900	49.500	48.900	49.500	49.500	81,629
2022-02-04	47.370	48.000	47.370	48.000	48.000	600
2022-02-03	48.000	48.000	48.000	48.000	48.000	8,000
2022-02-02	49.900	49.900	48.220	48.500	48.500	2,004
2022-02-01	48.100	50.000	48.100	50.000	50.000	37,281
2022-01-31	49.000	49.000	49.000	49.000	49.000	11,013
2022-01-28	48.010	48.500	48.010	48.500	48.500	917
2022-01-27	49.000	49.150	47.500	47.500	47.500	13,000
2022-01-26	48.000	50.000	47.164	49.500	49.500	23,288
2022-01-25	48.000	48.000	48.000	48.000	48.000	23,086
2022-01-24	49.700	49.700	49.000	49.000	49.000	380
2022-01-20	49.000	49.000	46.245	49.000	49.000	54,575
2022-01-19	47.900	48.895	47.900	48.700	48.700	30,165
2022-01-18	47.100	47.900	46.000	47.100	47.100	46,089
2022-01-17	49.900	50.000	47.240	48.600	48.600	200,506
2022-01-14	48.500	48.500	48.500	48.500	48.500	800
2022-01-13	49.000	49.140	48.250	48.250	48.250	54,585
2022-01-12	47.000	48.600	47.000	48.600	48.600	4,250
2022-01-11	49.000	49.018	48.000	48.500	48.500	19,550
2022-01-10	48.500	50.800	48.050	48.050	48.050	19,141
2022-01-07	48.235	50.350	48.235	49.500	49.500	1,307
2022-01-06	48.700	50.350	48.700	49.800	49.800	15,732
2022-01-05	50.800	50.800	50.000	50.400	50.400	45,794
2022-01-04	53.000	54.600	52.000	52.100	52.100	185,181
2021-12-31	48.400	52.800	48.200	52.800	52.800	82,322
2021-12-30	48.600	49.000	46.663	49.000	49.000	16,212
2021-12-29	47.900	49.000	46.100	47.600	47.600	59,579
2021-12-24	47.900	48.450	47.900	48.450	48.450	5,228
2021-12-23	48.800	48.802	47.900	48.450	48.450	7,283
2021-12-22	44.100	48.500	44.000	48.500	48.500	102,100
2021-12-21	46.000	46.000	45.500	45.500	45.500	500
2021-12-20	44.100	45.600	44.000	45.500	45.500	24,605
2021-12-17	46.500	46.900	45.500	45.500	45.500	13,750
2021-12-16	46.000	47.000	46.000	47.000	47.000	650
2021-12-13	46.800	47.000	46.380	47.000	47.000	2,700
2021-12-10	46.000	47.482	46.000	47.000	47.000	30,817
2021-12-09	47.894	47.894	46.000	47.250	47.250	1,768
2021-12-08	47.114	47.250	47.114	47.250	47.250	5,000
2021-12-07	47.500	48.500	47.500	48.500	48.500	9,010
2021-12-06	48.100	48.500	48.000	48.500	48.500	9,570
2021-12-02	49.000	49.045	48.400	49.000	49.000	38,160
2021-12-01	49.900	50.000	49.500	49.500	49.500	5,997
2021-11-30	50.000	50.000	49.235	50.000	50.000	12,932
2021-11-29	51.200	51.500	50.900	51.500	51.500	40,283
2021-11-26	53.000	53.020	51.838	53.000	53.000	19,021
2021-11-25	51.560	51.560	51.400	51.500	51.500	23,395
2021-11-22	52.800	54.620	52.800	53.000	53.000	3,223
2021-11-19	53.000	54.802	51.310	52.500	52.500	53,236
2021-11-18	49.900	52.000	49.200	51.500	51.500	32,600
2021-11-17	47.000	50.550	47.000	50.550	50.550	89,825
2021-11-16	46.900	47.000	46.000	46.000	46.000	60,055
2021-11-15	46.900	46.900	45.500	45.500	45.500	575
2021-11-11	44.100	46.150	44.100	46.150	46.150	3,504
2021-11-10	44.575	45.500	44.575	45.500	45.500	699
2021-11-09	45.400	45.500	45.400	45.500	45.500	38,557
2021-11-08	45.400	45.500	44.100	44.750	44.750	85,650
2021-11-05	43.500	45.283	43.500	44.750	44.750	66,895
2021-11-04	44.000	44.650	43.998	44.650	44.650	30,000

← NewerPage 18 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.