NATION MEDIA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	12.850	13.350	12.850	13.300	13.300	20,235
2026-01-27	13.150	13.150	12.800	12.850	12.850	28,840
2026-01-26	13.150	13.400	12.600	13.150	13.150	13,380
2026-01-23	12.850	13.300	12.500	13.150	13.150	19,607
2026-01-22	12.750	13.200	12.750	12.850	12.850	50,447
2026-01-21	12.900	13.000	12.500	12.750	12.750	9,619
2026-01-20	12.550	13.000	12.500	12.900	12.900	25,146
2026-01-19	12.850	13.300	12.500	12.550	12.550	23,104
2026-01-16	12.250	13.000	12.250	12.850	12.850	214,483
2026-01-15	12.750	12.900	12.100	12.250	12.250	33,228
2026-01-14	12.750	12.950	12.600	12.750	12.750	8,051
2026-01-13	12.600	12.950	12.600	12.750	12.750	11,436
2026-01-12	12.000	12.600	11.800	12.600	12.600	39,470
2026-01-09	12.400	12.600	12.000	12.000	12.000	45,835
2026-01-08	11.850	12.950	11.850	12.400	12.400	6,617
2026-01-07	11.900	12.950	11.800	11.850	11.850	104,399
2026-01-06	12.900	13.000	11.700	11.900	11.900	106,225
2026-01-05	12.700	13.950	11.600	12.900	12.900	7,037
2026-01-02	11.550	12.700	11.550	12.700	12.700	1,257
2025-12-31	12.550	13.300	11.300	11.550	11.550	187,147
2025-12-30	12.450	12.700	12.450	12.550	12.550	15,347
2025-12-29	12.950	12.950	12.400	12.450	12.450	4,416
2025-12-24	12.400	13.300	12.400	12.950	12.950	1,638
2025-12-23	12.400	13.300	12.200	12.400	12.400	724
2025-12-22	12.450	13.400	12.000	12.400	12.400	2,226
2025-12-19	13.000	13.000	12.100	12.450	12.450	303
2025-12-18	13.150	13.500	12.550	13.000	13.000	33,991
2025-12-17	12.550	13.200	12.550	13.150	13.150	12,022
2025-12-16	12.500	13.150	12.300	12.550	12.550	7,286
2025-12-15	13.000	13.450	12.300	12.500	12.500	10,026
2025-12-11	12.250	13.000	12.250	13.000	13.000	3,878
2025-12-10	12.550	12.800	12.000	12.250	12.250	6,621
2025-12-09	12.750	13.250	12.050	12.550	12.550	2,718
2025-12-08	12.550	13.300	12.500	12.750	12.750	1,807
2025-12-05	12.500	13.300	12.500	12.550	12.550	17,886
2025-12-04	12.650	13.300	12.150	12.500	12.500	9,498
2025-12-03	13.200	13.300	12.550	12.650	12.650	2,564
2025-12-02	12.950	13.300	12.950	13.200	13.200	2,150
2025-12-01	12.150	13.300	11.700	12.950	12.950	13,000
2025-11-28	12.300	13.000	12.000	12.150	12.150	71,093
2025-11-27	13.000	13.400	12.150	12.300	12.300	96,861
2025-11-26	13.450	13.450	13.000	13.000	13.000	521,580
2025-11-25	13.000	13.500	13.000	13.450	13.450	856
2025-11-24	13.250	13.500	13.000	13.000	13.000	202,516
2025-11-21	13.250	13.500	13.050	13.250	13.250	9,368
2025-11-20	13.050	13.250	13.000	13.250	13.250	3,844
2025-11-19	13.300	14.000	13.000	13.050	13.050	350,515
2025-11-18	12.900	13.500	12.900	13.300	13.300	22,000
2025-11-17	13.000	13.600	12.900	12.900	12.900	149,617
2025-11-14	12.650	13.600	12.650	13.000	13.000	9,657
2025-11-13	13.350	13.650	12.500	12.650	12.650	21,441
2025-11-12	12.950	13.700	12.850	13.350	13.350	6,300
2025-11-11	12.900	13.700	12.700	12.950	12.950	15,632
2025-11-10	13.000	13.650	12.800	12.900	12.900	36,519
2025-11-07	13.350	13.500	12.800	13.000	13.000	19,734
2025-11-06	13.050	13.500	13.050	13.350	13.350	7,182
2025-11-05	13.050	13.500	13.000	13.050	13.050	16,599
2025-11-04	12.750	13.750	12.750	13.050	13.050	6,046
2025-11-03	13.500	13.750	12.150	12.750	12.750	12,887
2025-10-31	13.550	13.550	13.500	13.500	13.500	772

← NewerPage 4 of 21 · 1,243 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.