NAHL Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	32.500	33.600	32.500	33.600	33.600	312
2026-04-29	31.800	33.640	31.764	33.600	33.600	86,285
2026-04-28	30.700	30.700	30.700	30.700	30.700	0
2026-04-27	30.810	31.078	29.842	31.000	31.000	21,590
2026-04-24	30.800	30.800	30.800	30.800	30.800	0
2026-04-23	32.000	32.000	30.990	32.000	32.000	9,084
2026-04-22	31.800	32.000	30.810	32.000	32.000	3,299
2026-04-21	31.800	31.800	30.020	30.800	30.800	1,070
2026-04-20	32.000	32.000	29.664	32.000	32.000	1,151
2026-04-17	30.600	30.600	30.600	30.600	30.600	0
2026-04-16	30.600	30.600	30.600	30.600	30.600	0
2026-04-15	29.690	30.600	29.690	30.600	30.600	9,011
2026-04-14	30.100	30.700	30.100	30.700	30.700	19,934
2026-04-13	31.200	31.200	30.300	30.300	30.300	6,000
2026-04-10	29.400	29.400	29.400	29.400	29.400	54,083
2026-04-09	30.100	30.100	30.100	30.100	30.100	0
2026-04-08	29.400	29.800	29.200	29.200	29.200	21,785
2026-04-07	30.000	30.000	29.800	29.800	29.800	21,168
2026-04-02	31.020	31.020	30.400	30.400	30.400	3,223
2026-04-01	29.544	30.400	29.544	30.400	30.400	75,156
2026-03-31	30.700	30.700	30.700	30.700	30.700	0
2026-03-30	31.000	31.000	31.000	31.000	31.000	0
2026-03-27	31.800	31.908	30.800	30.800	30.800	56,091
2026-03-26	31.400	31.400	30.000	30.400	30.400	50,066
2026-03-25	32.600	32.600	32.600	32.600	32.600	0
2026-03-24	33.344	33.344	32.600	32.600	32.600	4
2026-03-23	31.510	32.500	31.510	32.500	32.500	2,000
2026-03-20	32.400	33.200	31.840	33.200	33.200	26,947
2026-03-19	34.000	34.000	33.176	34.000	34.000	18,028
2026-03-18	31.600	33.800	31.600	32.700	32.700	1,399
2026-03-17	32.600	32.600	32.600	32.600	32.600	0
2026-03-16	32.200	33.592	32.000	33.000	33.000	77,869
2026-03-13	33.800	33.800	32.000	33.800	33.800	63,779
2026-03-12	34.200	34.984	34.000	34.600	34.600	36,958
2026-03-11	36.000	36.000	33.900	36.000	36.000	1,162
2026-03-10	34.600	35.100	34.600	35.100	35.100	29,260
2026-03-09	36.000	36.200	33.910	36.200	36.200	12,676
2026-03-06	35.000	36.000	35.000	35.200	35.200	25,794
2026-03-05	35.200	35.200	34.100	35.200	35.200	13,689
2026-03-04	35.000	35.000	34.000	35.000	35.000	2,703
2026-03-03	34.579	34.579	33.800	33.800	33.800	40,482
2026-03-02	33.200	33.200	33.200	33.200	33.200	28,719
2026-02-27	35.000	35.000	34.100	34.100	34.100	4,850
2026-02-26	33.344	34.946	33.344	34.100	34.100	11,275
2026-02-25	33.418	34.300	33.418	34.300	34.300	26,042
2026-02-24	33.524	34.100	33.524	34.100	34.100	2,846
2026-02-23	34.200	34.200	34.200	34.200	34.200	11,813
2026-02-20	34.100	34.100	34.100	34.100	34.100	0
2026-02-19	33.800	34.800	33.080	34.600	34.600	215,317
2026-02-18	34.200	35.700	33.000	33.000	33.000	75,304
2026-02-17	35.000	35.584	34.400	35.200	35.200	40,869
2026-02-16	36.960	36.960	36.100	36.100	36.100	4
2026-02-13	37.600	37.600	35.800	35.800	35.800	378
2026-02-12	35.600	36.800	35.600	36.100	36.100	19,611
2026-02-11	35.488	36.100	35.488	36.100	36.100	4,608
2026-02-10	35.000	35.900	35.000	35.900	35.900	462
2026-02-09	37.000	37.000	37.000	37.000	37.000	11,412
2026-02-06	36.800	36.800	36.800	36.800	36.800	0
2026-02-05	36.800	36.800	36.800	36.800	36.800	0
2026-02-04	36.600	36.800	36.600	36.800	36.800	2,000

← NewerPage 3 of 5 · 254 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.