NAHL Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 67.121 | 68.000 | 67.121 | 68.000 | 68.000 | 2,323 |
| 2025-01-13 | 70.500 | 70.500 | 67.500 | 67.500 | 67.500 | 804 |
| 2025-01-10 | 66.000 | 68.000 | 66.000 | 68.000 | 68.000 | 8 |
| 2025-01-09 | 70.500 | 70.500 | 67.100 | 68.500 | 68.500 | 3,020 |
| 2025-01-08 | 72.000 | 72.000 | 66.450 | 67.000 | 67.000 | 61,295 |
| 2025-01-07 | 69.200 | 70.000 | 69.200 | 70.000 | 70.000 | 1,446 |
| 2025-01-06 | 70.900 | 70.900 | 70.000 | 70.000 | 70.000 | 5,194 |
| 2025-01-03 | 71.000 | 71.000 | 69.500 | 69.500 | 69.500 | 3,581 |
| 2025-01-02 | 72.000 | 72.000 | 70.000 | 70.000 | 70.000 | 5 |
| 2024-12-31 | 72.000 | 72.000 | 71.930 | 72.000 | 72.000 | 5,470 |
| 2024-12-30 | 72.000 | 72.000 | 70.100 | 71.000 | 71.000 | 11,527 |
| 2024-12-27 | 70.420 | 71.480 | 68.464 | 70.250 | 70.250 | 13,392 |
| 2024-12-24 | 67.375 | 70.455 | 67.375 | 68.000 | 68.000 | 8,624 |
| 2024-12-23 | 70.000 | 70.500 | 68.500 | 68.500 | 68.500 | 74,716 |
| 2024-12-20 | 68.000 | 68.000 | 66.000 | 67.500 | 67.500 | 10,001 |
| 2024-12-18 | 68.000 | 69.500 | 66.875 | 67.750 | 67.750 | 67,768 |
| 2024-12-17 | 68.225 | 68.500 | 68.225 | 68.500 | 68.500 | 300 |
| 2024-12-13 | 68.225 | 69.400 | 68.225 | 68.750 | 68.750 | 6,069 |
| 2024-12-12 | 69.000 | 69.000 | 68.750 | 68.750 | 68.750 | 34,858 |
| 2024-12-11 | 69.500 | 69.500 | 69.250 | 69.250 | 69.250 | 17,687 |
| 2024-12-10 | 70.000 | 70.000 | 66.980 | 70.000 | 70.000 | 111,812 |
| 2024-12-09 | 66.500 | 66.500 | 65.000 | 66.000 | 66.000 | 111,616 |
| 2024-12-06 | 65.000 | 66.778 | 65.000 | 65.500 | 65.500 | 8,828 |
| 2024-12-05 | 65.375 | 66.000 | 65.375 | 66.000 | 66.000 | 478 |
| 2024-12-03 | 65.375 | 66.000 | 65.375 | 66.000 | 66.000 | 312 |
| 2024-11-29 | 66.000 | 66.968 | 66.000 | 66.000 | 66.000 | 17,161 |
| 2024-11-28 | 67.500 | 67.532 | 66.225 | 66.500 | 66.500 | 39,783 |
| 2024-11-27 | 69.740 | 69.740 | 68.025 | 69.000 | 69.000 | 1,105 |
| 2024-11-25 | 67.875 | 68.500 | 67.875 | 68.500 | 68.500 | 9,113 |
| 2024-11-22 | 67.875 | 68.500 | 67.875 | 68.500 | 68.500 | 8,277 |
| 2024-11-21 | 67.500 | 70.000 | 67.500 | 68.500 | 68.500 | 11,945 |
| 2024-11-19 | 69.750 | 69.750 | 67.875 | 68.500 | 68.500 | 6,698 |
| 2024-11-18 | 68.025 | 68.500 | 68.025 | 68.500 | 68.500 | 7,000 |
| 2024-11-15 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 16,354 |
| 2024-11-14 | 67.950 | 70.899 | 67.950 | 70.250 | 70.250 | 17,176 |
| 2024-11-13 | 67.953 | 68.500 | 67.953 | 68.500 | 68.500 | 741 |
| 2024-11-12 | 70.000 | 70.000 | 67.950 | 68.500 | 68.500 | 9,726 |
| 2024-11-11 | 70.000 | 72.623 | 70.000 | 70.000 | 70.000 | 76,407 |
| 2024-11-07 | 68.500 | 70.500 | 68.000 | 70.500 | 70.500 | 185,335 |
| 2024-11-06 | 69.600 | 69.750 | 69.600 | 69.750 | 69.750 | 3,172 |
| 2024-11-05 | 70.225 | 70.225 | 69.522 | 70.000 | 70.000 | 8,637 |
| 2024-11-04 | 69.500 | 70.610 | 69.500 | 70.250 | 70.250 | 4,444 |
| 2024-11-01 | 70.515 | 71.000 | 70.515 | 71.000 | 71.000 | 1,436 |
| 2024-10-31 | 70.515 | 71.000 | 70.515 | 71.000 | 71.000 | 1,424 |
| 2024-10-30 | 70.000 | 72.370 | 66.889 | 71.750 | 71.750 | 47,092 |
| 2024-10-29 | 66.500 | 69.980 | 66.500 | 68.250 | 68.250 | 97,161 |
| 2024-10-28 | 64.000 | 65.000 | 64.000 | 65.000 | 65.000 | 1 |
| 2024-10-24 | 65.500 | 66.000 | 63.500 | 65.000 | 65.000 | 57,366 |
| 2024-10-23 | 65.000 | 66.000 | 64.435 | 65.000 | 65.000 | 26,811 |
| 2024-10-22 | 64.000 | 64.930 | 64.000 | 64.000 | 64.000 | 27,646 |
| 2024-10-21 | 62.500 | 63.750 | 62.500 | 63.750 | 63.750 | 71,199 |
| 2024-10-18 | 63.000 | 64.850 | 63.000 | 64.000 | 64.000 | 100,909 |
| 2024-10-17 | 63.210 | 64.500 | 63.210 | 64.500 | 64.500 | 3,874 |
| 2024-10-16 | 64.608 | 64.700 | 63.500 | 63.500 | 63.500 | 10,000 |
| 2024-10-15 | 64.550 | 65.000 | 64.000 | 64.000 | 64.000 | 5,004 |
| 2024-10-14 | 65.000 | 65.000 | 63.500 | 63.500 | 63.500 | 18,926 |
| 2024-10-11 | 65.000 | 66.000 | 65.000 | 66.000 | 66.000 | 17,844 |
| 2024-10-10 | 64.500 | 66.000 | 64.500 | 66.000 | 66.000 | 11,683 |
| 2024-10-09 | 62.000 | 63.500 | 62.000 | 63.500 | 63.500 | 1,537 |
| 2024-10-08 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 344 |
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.