NAHL Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	41.200	41.800	40.800	40.800	40.800	8,501
2025-11-05	40.000	40.540	39.200	39.300	39.300	54,172
2025-11-04	40.200	40.200	39.500	39.500	39.500	5,005
2025-11-03	40.800	41.000	40.540	40.700	40.700	48,199
2025-10-31	38.500	39.100	38.000	39.100	39.100	3,431
2025-10-30	39.100	39.100	39.100	39.100	39.100	0
2025-10-29	39.500	39.500	39.500	39.500	39.500	0
2025-10-28	39.100	39.100	39.100	39.100	39.100	0
2025-10-27	38.400	39.300	38.400	39.300	39.300	802
2025-10-24	40.000	40.940	40.000	40.300	40.300	30,690
2025-10-23	42.800	42.800	40.000	41.000	41.000	207
2025-10-22	40.000	40.800	40.000	40.800	40.800	954
2025-10-21	41.200	41.536	40.400	40.400	40.400	59,798
2025-10-20	43.000	43.000	40.536	42.100	42.100	15,170
2025-10-17	40.200	41.828	40.200	41.700	41.700	11,419
2025-10-16	40.500	40.500	40.500	40.500	40.500	0
2025-10-15	43.000	43.000	41.500	41.500	41.500	100
2025-10-14	40.536	41.500	40.000	41.500	41.500	1,173
2025-10-13	42.000	42.000	40.200	41.600	41.600	13,933
2025-10-10	40.000	42.000	40.000	41.500	41.500	45,280
2025-10-09	40.000	42.000	40.000	41.000	41.000	45,280
2025-10-08	40.000	40.600	40.000	40.600	40.600	1,244
2025-10-07	42.000	42.000	40.600	41.000	41.000	54,292
2025-10-06	42.400	44.176	42.200	42.200	42.200	53,637
2025-10-03	43.400	44.600	42.664	43.100	43.100	3,457
2025-10-02	43.600	43.600	42.800	42.800	42.800	403,168
2025-10-01	45.000	45.000	44.600	44.600	44.600	2,646
2025-09-30	50.000	52.250	43.200	43.600	43.600	272,442
2025-09-29	53.100	53.100	51.580	51.750	51.750	67,304
2025-09-26	56.500	57.000	54.000	54.000	54.000	34,027
2025-09-25	56.625	56.625	54.750	54.750	54.750	29,804
2025-09-24	55.000	55.800	54.812	55.250	55.250	33,747
2025-09-23	56.000	58.725	56.000	57.500	57.500	23,791
2025-09-22	57.000	57.500	57.000	57.500	57.500	2,006
2025-09-19	58.000	58.500	56.000	57.500	57.500	20,429
2025-09-18	54.000	56.500	54.000	56.000	56.000	18,861
2025-09-17	55.000	56.800	55.000	56.000	56.000	81,830
2025-09-12	52.780	53.250	52.780	53.250	53.250	5,000
2025-09-11	52.000	53.000	52.000	53.000	53.000	2,023
2025-09-10	53.500	53.750	53.000	53.750	53.750	15,629
2025-09-09	54.000	55.000	53.000	55.000	55.000	30,788
2025-09-08	52.000	53.000	52.000	53.000	53.000	36,826
2025-09-05	51.000	52.500	51.000	52.500	52.500	36,496
2025-09-04	48.280	50.997	48.280	49.200	49.200	21,969
2025-09-03	52.000	52.450	48.000	49.500	49.500	146,275
2025-09-02	52.250	53.250	52.000	53.250	53.250	25,018
2025-09-01	53.056	53.250	53.056	53.250	53.250	6,936
2025-08-29	52.500	54.000	52.303	53.250	53.250	33,311
2025-08-28	52.475	52.475	50.700	51.000	51.000	25,520
2025-08-26	50.000	52.000	50.000	50.750	50.750	574
2025-08-22	52.000	52.250	52.000	52.250	52.250	18,659
2025-08-21	51.688	52.000	50.750	50.750	50.750	57,785
2025-08-20	54.500	54.500	49.984	50.550	50.550	55,680
2025-08-19	55.000	55.500	55.000	55.500	55.500	24,129
2025-08-18	57.500	57.500	56.250	56.250	56.250	3,993
2025-08-15	55.450	56.250	55.450	56.250	56.250	5,422
2025-08-14	56.675	56.675	55.450	55.750	55.750	39,657
2025-08-13	56.500	58.500	54.500	55.250	55.250	101,709
2025-08-12	55.000	56.500	54.000	55.250	55.250	215,749
2025-08-11	54.000	54.160	52.850	53.750	53.750	23,692

← NewerPage 5 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.