NATION MEDIA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.750	12.950	12.000	12.550	12.550	13,101
2026-07-22	12.750	12.800	12.100	12.750	12.750	19,267
2026-07-21	12.100	12.800	12.100	12.750	12.750	9,502
2026-07-20	12.550	12.800	12.000	12.100	12.100	24,033
2026-07-17	12.700	12.950	12.400	12.550	12.550	15,755
2026-07-16	12.750	12.950	12.550	12.700	12.700	7,965
2026-07-15	12.800	12.800	12.700	12.750	12.750	6,831
2026-07-14	13.000	13.000	12.750	12.800	12.800	11,832
2026-07-13	12.750	13.000	12.700	13.000	13.000	23,284
2026-07-10	12.700	12.900	12.700	12.750	12.750	4,335
2026-07-09	12.650	12.800	12.650	12.700	12.700	13,260
2026-07-08	12.700	12.700	12.600	12.650	12.650	3,145
2026-07-07	12.700	12.700	12.600	12.700	12.700	3,469
2026-07-06	12.900	13.000	12.600	12.700	12.700	20,896
2026-07-03	12.800	13.000	12.600	12.900	12.900	11,360
2026-07-02	13.000	13.000	12.600	12.800	12.800	769
2026-07-01	12.750	13.800	12.600	13.000	13.000	31,861
2026-06-30	13.000	13.150	12.500	12.750	12.750	4,403
2026-06-29	12.700	13.350	12.650	13.000	13.000	4,285
2026-06-26	12.750	13.700	12.500	12.700	12.700	32,719
2026-06-25	12.600	13.800	12.200	12.750	12.750	4,385
2026-06-24	13.200	13.500	12.000	12.600	12.600	38,178
2026-06-23	13.500	13.500	13.000	13.200	13.200	14,774
2026-06-22	13.150	13.500	13.150	13.500	13.500	22,275
2026-06-19	13.750	13.900	12.900	13.150	13.150	29,175
2026-06-18	13.100	13.900	13.000	13.750	13.750	27,754
2026-06-17	12.750	13.500	12.750	13.100	13.100	17,593
2026-06-16	13.900	13.900	12.750	12.750	12.750	14,357
2026-06-15	13.100	13.900	12.750	13.900	13.900	2,588
2026-06-12	13.350	13.400	12.500	13.100	13.100	14,004
2026-06-11	12.750	13.450	12.750	13.350	13.350	3,554
2026-06-10	13.350	13.500	12.500	12.750	12.750	8,255
2026-06-09	12.550	13.500	12.200	13.350	13.350	5,287
2026-06-08	12.650	13.750	12.400	12.550	12.550	9,929
2026-06-05	12.850	12.850	12.500	12.650	12.650	16,214
2026-06-04	12.800	12.900	12.500	12.850	12.850	7,308
2026-06-03	12.850	12.950	12.500	12.800	12.800	21,747
2026-06-02	13.100	13.500	12.500	12.850	12.850	20,336
2026-05-29	12.950	13.250	12.950	13.100	13.100	4,101
2026-05-28	13.250	13.900	12.700	12.950	12.950	44,012
2026-05-26	13.150	13.950	13.000	13.250	13.250	3,749
2026-05-25	13.250	14.100	12.750	13.150	13.150	2,623
2026-05-22	13.850	14.000	12.850	13.250	13.250	6,780
2026-05-21	13.150	13.950	13.000	13.850	13.850	1,135
2026-05-20	13.800	13.950	12.700	13.150	13.150	39,585
2026-05-19	13.150	14.150	13.050	13.800	13.800	10,568
2026-05-18	13.100	13.950	13.050	13.150	13.150	17,588
2026-05-15	13.150	13.300	13.100	13.100	13.100	11,350
2026-05-14	13.200	13.600	13.100	13.150	13.150	31,792
2026-05-13	13.100	13.800	13.100	13.200	13.200	13,186
2026-05-12	13.250	13.800	13.050	13.100	13.100	28,583
2026-05-11	13.150	13.800	13.100	13.250	13.250	16,862
2026-05-08	13.100	13.850	13.050	13.150	13.150	28,757
2026-05-07	13.150	13.850	12.500	13.100	13.100	14,476
2026-05-06	13.300	13.900	13.000	13.150	13.150	8,972
2026-05-05	13.150	13.900	13.100	13.300	13.300	5,192
2026-05-04	13.950	14.000	13.050	13.150	13.150	47,591
2026-04-30	14.000	14.150	13.400	13.950	13.950	4,191
2026-04-29	14.150	14.150	13.350	14.000	14.000	11,419
2026-04-28	13.650	14.200	13.350	14.150	14.150	2,936

← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.