NAHL Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 42.000 | 42.000 | 41.800 | 41.800 | 41.800 | 2,097 |
| 2026-10-19 | 44.000 | 44.000 | 43.600 | 43.600 | 43.600 | 1,172 |
| 2026-10-16 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 18 |
| 2026-10-15 | 42.600 | 44.000 | 42.400 | 42.400 | 42.400 | 34,902 |
| 2026-10-14 | 44.800 | 45.000 | 42.920 | 44.800 | 44.800 | 75,407 |
| 2026-10-13 | 44.000 | 45.000 | 43.739 | 44.500 | 44.500 | 100,185 |
| 2026-10-12 | 43.800 | 44.518 | 43.450 | 44.200 | 44.200 | 37,116 |
| 2026-10-09 | 44.600 | 44.600 | 42.690 | 44.600 | 44.600 | 142,226 |
| 2026-10-08 | 41.000 | 44.000 | 41.000 | 43.700 | 43.700 | 155,972 |
| 2026-10-07 | 42.200 | 43.000 | 41.998 | 43.000 | 43.000 | 8,829 |
| 2026-10-06 | 40.400 | 44.400 | 40.040 | 40.200 | 40.200 | 376,679 |
| 2026-10-05 | 40.600 | 40.600 | 38.217 | 40.600 | 40.600 | 129,249 |
| 2026-10-02 | 37.400 | 40.000 | 37.400 | 38.800 | 38.800 | 102,124 |
| 2026-10-01 | 38.800 | 39.400 | 37.000 | 39.100 | 39.100 | 163,674 |
| 2026-09-30 | 36.000 | 39.397 | 36.000 | 38.600 | 38.600 | 693,867 |
| 2026-09-29 | 36.000 | 38.000 | 35.998 | 36.000 | 36.000 | 1,599,626 |
| 2026-09-28 | 37.200 | 37.800 | 35.992 | 36.800 | 36.800 | 910,201 |
| 2026-09-25 | 35.200 | 35.500 | 35.200 | 35.500 | 35.500 | 97,250 |
| 2026-09-24 | 37.000 | 37.000 | 35.398 | 37.000 | 37.000 | 2,014 |
| 2026-09-23 | 35.200 | 37.000 | 34.903 | 37.000 | 37.000 | 170,025 |
| 2026-09-22 | 36.000 | 36.000 | 35.500 | 36.000 | 36.000 | 22,415 |
| 2026-09-21 | 35.200 | 35.595 | 35.100 | 35.100 | 35.100 | 51,403 |
Page 1 of 1 · 22 trading days
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.