NAHL Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 58.500 | 60.000 | 58.500 | 60.000 | 60.000 | 6,116 |
| 2025-05-01 | 62.000 | 62.000 | 59.500 | 59.500 | 59.500 | 601 |
| 2025-04-30 | 57.540 | 59.000 | 57.540 | 59.000 | 59.000 | 1,132 |
| 2025-04-29 | 57.500 | 59.500 | 57.500 | 59.500 | 59.500 | 25,002 |
| 2025-04-22 | 62.000 | 62.000 | 59.000 | 59.000 | 59.000 | 18 |
| 2025-04-15 | 57.026 | 59.750 | 57.026 | 59.750 | 59.750 | 16,154 |
| 2025-04-14 | 63.000 | 63.000 | 57.000 | 60.000 | 60.000 | 91,305 |
| 2025-04-10 | 63.000 | 67.500 | 63.000 | 63.000 | 63.000 | 2,453 |
| 2025-04-09 | 63.500 | 63.770 | 62.000 | 62.750 | 62.750 | 51,138 |
| 2025-04-08 | 61.500 | 67.890 | 61.500 | 66.000 | 66.000 | 141,718 |
| 2025-04-07 | 60.740 | 62.000 | 60.700 | 62.000 | 62.000 | 7,795 |
| 2025-04-04 | 67.500 | 68.025 | 61.275 | 61.750 | 61.750 | 67,758 |
| 2025-04-02 | 68.450 | 70.000 | 68.280 | 70.000 | 70.000 | 14,383 |
| 2025-04-01 | 71.000 | 71.000 | 69.000 | 70.000 | 70.000 | 13,765 |
| 2025-03-31 | 71.000 | 71.000 | 67.000 | 71.000 | 71.000 | 753 |
| 2025-03-28 | 71.000 | 71.000 | 69.740 | 71.000 | 71.000 | 1,126 |
| 2025-03-26 | 68.025 | 69.000 | 68.025 | 69.000 | 69.000 | 1,000 |
| 2025-03-25 | 68.025 | 69.000 | 68.025 | 69.000 | 69.000 | 1,881 |
| 2025-03-24 | 71.000 | 71.000 | 68.025 | 69.000 | 69.000 | 30,036 |
| 2025-03-20 | 68.025 | 69.000 | 68.025 | 69.000 | 69.000 | 200 |
| 2025-03-19 | 68.025 | 69.000 | 68.025 | 69.000 | 69.000 | 144 |
| 2025-03-18 | 69.800 | 69.800 | 68.025 | 69.000 | 69.000 | 5,300 |
| 2025-03-17 | 70.500 | 71.000 | 67.500 | 69.000 | 69.000 | 9,742 |
| 2025-03-13 | 68.000 | 68.500 | 68.000 | 68.500 | 68.500 | 830 |
| 2025-03-12 | 68.125 | 69.000 | 68.125 | 69.000 | 69.000 | 11,453 |
| 2025-03-10 | 67.000 | 69.000 | 67.000 | 69.000 | 69.000 | 464 |
| 2025-03-07 | 68.000 | 70.125 | 68.000 | 69.000 | 69.000 | 24,497 |
| 2025-03-06 | 70.150 | 70.150 | 67.910 | 69.000 | 69.000 | 5,324 |
| 2025-03-05 | 68.500 | 70.500 | 68.000 | 68.000 | 68.000 | 45,911 |
| 2025-03-04 | 69.500 | 73.500 | 68.550 | 69.250 | 69.250 | 8,477 |
| 2025-03-03 | 75.500 | 75.500 | 70.500 | 70.750 | 70.750 | 76,483 |
| 2025-02-28 | 73.000 | 73.550 | 72.754 | 73.250 | 73.250 | 18,159 |
| 2025-02-27 | 73.770 | 74.250 | 73.770 | 74.250 | 74.250 | 8,723 |
| 2025-02-26 | 73.000 | 76.000 | 71.750 | 74.250 | 74.250 | 114,841 |
| 2025-02-25 | 70.200 | 72.000 | 70.200 | 70.250 | 70.250 | 20,074 |
| 2025-02-24 | 70.500 | 70.500 | 68.750 | 68.750 | 68.750 | 9,678 |
| 2025-02-21 | 68.000 | 70.000 | 68.000 | 68.500 | 68.500 | 9,266 |
| 2025-02-20 | 68.450 | 73.000 | 68.450 | 70.000 | 70.000 | 1,709 |
| 2025-02-19 | 68.450 | 73.000 | 68.000 | 70.000 | 70.000 | 158 |
| 2025-02-18 | 72.500 | 73.500 | 68.000 | 70.500 | 70.500 | 60,736 |
| 2025-02-17 | 77.500 | 77.500 | 72.500 | 72.500 | 72.500 | 39,701 |
| 2025-02-14 | 74.000 | 75.250 | 74.000 | 75.250 | 75.250 | 12,768 |
| 2025-02-13 | 77.500 | 77.500 | 74.000 | 75.750 | 75.750 | 80 |
| 2025-02-12 | 74.500 | 75.250 | 74.500 | 75.250 | 75.250 | 3,893 |
| 2025-02-11 | 76.500 | 77.500 | 76.500 | 76.500 | 76.500 | 818 |
| 2025-02-10 | 72.500 | 77.500 | 72.500 | 75.250 | 75.250 | 36,130 |
| 2025-02-05 | 74.500 | 75.750 | 74.500 | 75.750 | 75.750 | 8,242 |
| 2025-02-04 | 74.500 | 75.500 | 74.500 | 75.500 | 75.500 | 35,296 |
| 2025-02-03 | 74.000 | 75.121 | 73.497 | 74.750 | 74.750 | 88,409 |
| 2025-01-31 | 76.000 | 79.000 | 75.110 | 79.000 | 79.000 | 54,531 |
| 2025-01-30 | 73.500 | 76.000 | 72.500 | 74.500 | 74.500 | 84,027 |
| 2025-01-29 | 71.000 | 73.400 | 70.500 | 73.000 | 73.000 | 164,111 |
| 2025-01-28 | 67.500 | 69.000 | 67.500 | 68.250 | 68.250 | 267 |
| 2025-01-27 | 68.610 | 68.610 | 68.250 | 68.250 | 68.250 | 3,000 |
| 2025-01-24 | 67.000 | 67.500 | 67.000 | 67.250 | 67.250 | 50,027 |
| 2025-01-23 | 65.000 | 67.500 | 65.000 | 66.000 | 66.000 | 11,670 |
| 2025-01-22 | 66.380 | 69.000 | 65.486 | 66.750 | 66.750 | 30,438 |
| 2025-01-20 | 70.500 | 70.500 | 66.000 | 66.000 | 66.000 | 126 |
| 2025-01-17 | 66.000 | 68.000 | 66.000 | 68.000 | 68.000 | 1 |
| 2025-01-16 | 67.100 | 69.500 | 67.100 | 67.250 | 67.250 | 2,469 |
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.