NAHL Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 63.000 | 64.675 | 63.000 | 63.500 | 63.500 | 243,548 |
| 2024-10-04 | 62.800 | 64.000 | 62.800 | 64.000 | 64.000 | 1,100 |
| 2024-10-02 | 62.800 | 64.000 | 62.800 | 64.000 | 64.000 | 1,098 |
| 2024-10-01 | 65.000 | 65.000 | 62.450 | 64.000 | 64.000 | 10,942 |
| 2024-09-30 | 65.000 | 65.260 | 63.000 | 64.750 | 64.750 | 27,475 |
| 2024-09-27 | 65.000 | 66.000 | 65.000 | 66.000 | 66.000 | 18,949 |
| 2024-09-26 | 65.000 | 66.000 | 65.000 | 66.000 | 66.000 | 21,901 |
| 2024-09-25 | 65.000 | 66.000 | 65.000 | 66.000 | 66.000 | 12,894 |
| 2024-09-24 | 62.000 | 66.000 | 59.930 | 64.500 | 64.500 | 145,605 |
| 2024-09-23 | 59.500 | 60.000 | 56.745 | 58.000 | 58.000 | 14,984 |
| 2024-09-20 | 57.000 | 58.500 | 57.000 | 58.500 | 58.500 | 41,776 |
| 2024-09-19 | 56.000 | 57.000 | 56.000 | 57.000 | 57.000 | 451 |
| 2024-09-18 | 56.000 | 57.500 | 55.770 | 57.500 | 57.500 | 47,859 |
| 2024-09-17 | 56.000 | 58.500 | 56.000 | 57.000 | 57.000 | 108,732 |
| 2024-09-16 | 56.500 | 57.150 | 56.500 | 57.000 | 57.000 | 178,213 |
| 2024-09-11 | 56.710 | 58.000 | 56.710 | 58.000 | 58.000 | 2,520 |
| 2024-09-09 | 56.000 | 58.000 | 56.000 | 58.000 | 58.000 | 331 |
| 2024-09-06 | 56.500 | 58.000 | 56.500 | 58.000 | 58.000 | 183 |
| 2024-09-05 | 59.000 | 60.000 | 57.500 | 58.000 | 58.000 | 1,087 |
| 2024-09-04 | 56.500 | 58.000 | 56.500 | 58.000 | 58.000 | 342 |
| 2024-09-03 | 56.500 | 58.000 | 56.500 | 58.000 | 58.000 | 284,171 |
| 2024-09-02 | 57.050 | 58.000 | 57.025 | 58.000 | 58.000 | 28,960 |
| 2024-08-30 | 57.510 | 58.000 | 57.510 | 58.000 | 58.000 | 27,750 |
| 2024-08-29 | 59.500 | 59.500 | 56.000 | 56.000 | 56.000 | 1,562 |
| 2024-08-28 | 59.000 | 59.000 | 58.500 | 58.500 | 58.500 | 3 |
| 2024-08-21 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 18,218 |
| 2024-08-20 | 57.000 | 57.500 | 56.750 | 56.750 | 56.750 | 35,320 |
| 2024-08-19 | 57.950 | 57.950 | 57.500 | 57.500 | 57.500 | 25,000 |
| 2024-08-16 | 57.968 | 57.968 | 57.000 | 57.000 | 57.000 | 501 |
| 2024-08-14 | 58.500 | 58.500 | 57.000 | 57.000 | 57.000 | 24,641 |
| 2024-08-12 | 59.000 | 59.000 | 57.500 | 57.500 | 57.500 | 2,578 |
| 2024-08-09 | 57.000 | 57.500 | 57.000 | 57.500 | 57.500 | 34,000 |
| 2024-08-08 | 55.500 | 58.000 | 55.500 | 57.000 | 57.000 | 87,593 |
| 2024-08-02 | 54.025 | 55.000 | 54.025 | 55.000 | 55.000 | 245 |
| 2024-08-01 | 53.535 | 56.230 | 53.535 | 55.000 | 55.000 | 1,247 |
| 2024-07-31 | 54.025 | 55.000 | 54.025 | 55.000 | 55.000 | 215 |
| 2024-07-30 | 55.500 | 55.500 | 55.000 | 55.000 | 55.000 | 38,601 |
| 2024-07-26 | 55.500 | 57.000 | 55.500 | 56.250 | 56.250 | 21,959 |
| 2024-07-25 | 53.500 | 55.200 | 53.500 | 54.500 | 54.500 | 175 |
| 2024-07-22 | 55.225 | 55.225 | 54.500 | 54.500 | 54.500 | 4,995 |
| 2024-07-17 | 55.000 | 55.000 | 53.300 | 55.000 | 55.000 | 53,905 |
| 2024-07-16 | 53.300 | 54.000 | 53.300 | 54.000 | 54.000 | 49 |
| 2024-07-11 | 53.500 | 54.000 | 53.200 | 54.000 | 54.000 | 46,144 |
| 2024-07-10 | 52.660 | 52.750 | 52.660 | 52.750 | 52.750 | 40,000 |
| 2024-07-09 | 51.770 | 52.250 | 51.770 | 52.250 | 52.250 | 4,957 |
| 2024-07-08 | 51.314 | 52.250 | 51.313 | 52.250 | 52.250 | 47,222 |
| 2024-07-05 | 49.000 | 51.750 | 49.000 | 51.750 | 51.750 | 35,044 |
| 2024-07-04 | 48.000 | 50.080 | 48.000 | 50.000 | 50.000 | 186,056 |
| 2024-07-03 | 52.000 | 52.000 | 48.000 | 48.800 | 48.800 | 143,932 |
| 2024-07-02 | 53.000 | 54.120 | 52.000 | 52.750 | 52.750 | 133,996 |
| 2024-07-01 | 55.000 | 55.850 | 52.000 | 53.500 | 53.500 | 88,145 |
| 2024-06-28 | 54.000 | 57.000 | 54.000 | 57.000 | 57.000 | 23,109 |
| 2024-06-27 | 54.000 | 58.520 | 51.886 | 56.000 | 56.000 | 184,158 |
| 2024-06-26 | 64.675 | 66.000 | 64.675 | 66.000 | 66.000 | 4,000 |
| 2024-06-25 | 64.250 | 65.500 | 64.250 | 65.500 | 65.500 | 25,000 |
| 2024-06-24 | 64.000 | 65.000 | 63.750 | 63.750 | 63.750 | 12,219 |
| 2024-06-21 | 63.900 | 64.890 | 63.302 | 63.750 | 63.750 | 52,971 |
| 2024-06-20 | 63.000 | 64.500 | 63.000 | 63.750 | 63.750 | 3,002 |
| 2024-06-18 | 65.000 | 65.750 | 63.000 | 65.750 | 65.750 | 843 |
| 2024-06-17 | 65.000 | 66.960 | 63.000 | 66.500 | 66.500 | 6,997 |
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.