NATION MEDIA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.800	14.800	13.400	13.650	13.650	172,908
2026-04-24	14.700	14.900	14.150	14.800	14.800	4,704
2026-04-23	14.100	14.950	14.050	14.700	14.700	885
2026-04-22	14.150	15.000	14.000	14.100	14.100	53,925
2026-04-21	14.650	15.250	14.050	14.150	14.150	12,465
2026-04-20	15.050	15.250	14.500	14.650	14.650	2,689
2026-04-17	15.250	15.250	14.500	15.050	15.050	1,332
2026-04-16	14.900	15.500	14.200	15.250	15.250	36,873
2026-04-15	15.250	15.250	14.500	14.900	14.900	3,586
2026-04-14	14.850	15.500	14.250	15.250	15.250	45,425
2026-04-13	15.000	15.200	14.000	14.850	14.850	14,389
2026-04-10	14.350	15.000	14.350	15.000	15.000	13,554
2026-04-09	15.000	15.000	14.000	14.350	14.350	17,812
2026-04-08	14.350	15.150	14.000	15.000	15.000	13,163
2026-04-07	14.750	15.150	14.000	14.350	14.350	13,053
2026-04-02	14.950	15.200	14.500	14.750	14.750	34,475
2026-04-01	14.500	15.250	14.500	14.950	14.950	2,810
2026-03-31	14.450	15.250	14.450	14.500	14.500	136,975
2026-03-30	14.650	15.000	14.250	14.450	14.450	23,783
2026-03-27	14.650	15.000	14.500	14.650	14.650	8,715
2026-03-26	15.150	15.150	14.550	14.650	14.650	11,880
2026-03-25	15.750	15.850	14.500	15.150	15.150	108,696
2026-03-24	15.950	16.500	15.600	15.750	15.750	142,369
2026-03-23	15.950	16.400	15.800	15.950	15.950	31,780
2026-03-19	15.900	16.500	15.800	15.950	15.950	18,944
2026-03-18	15.850	16.500	15.600	15.900	15.900	64,104
2026-03-17	16.000	16.500	15.600	15.850	15.850	24,030
2026-03-16	17.000	17.000	15.800	16.000	16.000	31,852
2026-03-13	17.000	17.350	16.500	17.000	17.000	34,651
2026-03-12	15.800	17.250	15.800	17.000	17.000	100,463
2026-03-11	13.250	20.000	13.250	15.800	15.800	198,424
2026-03-10	13.600	14.000	12.800	13.250	13.250	10,653
2026-03-09	13.900	14.000	13.300	13.600	13.600	69,329
2026-03-06	14.000	14.000	13.300	13.900	13.900	2,719
2026-03-05	14.000	14.200	13.600	14.000	14.000	3,536
2026-03-04	14.300	14.300	13.300	14.000	14.000	33,117
2026-03-03	14.250	14.800	14.000	14.300	14.300	4,661
2026-03-02	14.300	14.950	13.800	14.250	14.250	15,103
2026-02-27	14.050	14.400	14.000	14.300	14.300	7,885
2026-02-26	14.400	14.500	13.800	14.050	14.050	14,946
2026-02-25	14.550	14.550	14.000	14.400	14.400	21,059
2026-02-24	14.500	15.000	14.250	14.550	14.550	8,133
2026-02-23	14.650	14.700	14.450	14.500	14.500	9,461
2026-02-20	14.500	14.800	14.500	14.650	14.650	6,651
2026-02-19	14.800	15.000	13.350	14.500	14.500	4,657
2026-02-18	15.450	15.500	14.700	14.800	14.800	6,251
2026-02-17	14.900	15.700	14.800	15.450	15.450	39,941
2026-02-16	15.700	15.700	14.550	14.900	14.900	43,175
2026-02-13	15.250	15.950	15.150	15.700	15.700	18,007
2026-02-12	14.500	15.400	14.500	15.250	15.250	52,997
2026-02-11	14.400	15.200	14.200	14.500	14.500	216,414
2026-02-10	14.000	14.850	14.000	14.400	14.400	40,386
2026-02-09	13.950	14.400	13.950	14.000	14.000	70,982
2026-02-06	13.300	14.500	13.300	13.950	13.950	147,371
2026-02-05	12.750	13.500	12.750	13.300	13.300	111,659
2026-02-04	13.200	13.250	12.500	12.750	12.750	50,036
2026-02-03	13.050	13.250	13.000	13.200	13.200	11,919
2026-02-02	12.850	13.250	12.850	13.050	13.050	2,361
2026-01-30	13.000	13.000	12.800	12.850	12.850	7,347
2026-01-29	13.300	13.300	12.700	13.000	13.000	27,298

← NewerPage 3 of 21 · 1,241 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.