NATION MEDIA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	13.500	13.900	13.500	13.550	13.550	6,497
2025-10-29	13.600	13.600	13.100	13.500	13.500	13,073
2025-10-28	13.400	13.650	13.400	13.600	13.600	3,943
2025-10-27	13.650	13.750	13.050	13.400	13.400	14,689
2025-10-24	13.650	13.800	13.050	13.650	13.650	6,905
2025-10-23	13.450	13.800	13.100	13.650	13.650	2,692
2025-10-22	13.500	13.900	13.050	13.450	13.450	4,635
2025-10-21	13.500	13.900	13.450	13.500	13.500	3,198
2025-10-16	13.350	13.900	13.350	13.500	13.500	2,107
2025-10-15	13.300	13.900	13.300	13.350	13.350	3,313
2025-10-14	13.250	13.900	13.150	13.300	13.300	610
2025-10-13	13.750	13.900	13.000	13.250	13.250	3,068
2025-10-09	13.600	13.950	13.300	13.750	13.750	13,129
2025-10-08	13.750	13.750	13.500	13.600	13.600	2,830
2025-10-07	13.600	13.900	13.500	13.750	13.750	16,688
2025-10-06	13.250	13.950	13.250	13.600	13.600	3,997
2025-10-03	13.250	13.900	13.000	13.250	13.250	10,605
2025-10-02	13.000	13.900	13.000	13.250	13.250	28,761
2025-10-01	13.350	13.950	13.000	13.000	13.000	48,590
2025-09-30	13.100	13.950	13.000	13.350	13.350	32,207
2025-09-29	13.800	13.800	13.000	13.100	13.100	5,696
2025-09-26	12.950	14.000	12.950	13.800	13.800	1,842
2025-09-25	13.000	13.800	12.900	12.950	12.950	201,622
2025-09-24	13.000	13.800	13.000	13.000	13.000	22,777
2025-09-23	13.050	13.800	12.750	13.000	13.000	30,279
2025-09-22	13.150	13.150	12.850	13.050	13.050	4,424
2025-09-19	13.550	13.550	13.000	13.150	13.150	7,528
2025-09-18	13.200	13.600	13.200	13.550	13.550	5,074
2025-09-17	13.800	13.800	13.050	13.200	13.200	2,153
2025-09-16	14.000	14.000	13.800	13.800	13.800	1,020
2025-09-15	13.800	14.500	12.550	14.000	14.000	16,407
2025-09-12	13.900	14.500	13.050	13.800	13.800	21,198
2025-09-11	13.600	14.450	13.600	13.900	13.900	29,646
2025-09-10	13.500	13.900	12.700	13.600	13.600	12,067
2025-09-09	13.450	13.850	13.000	13.500	13.500	39,075
2025-09-08	13.350	13.500	13.350	13.450	13.450	2,444
2025-09-05	13.000	13.500	12.600	13.350	13.350	13,388
2025-09-04	13.300	13.300	12.500	13.000	13.000	26,000
2025-09-03	13.000	13.500	12.800	13.300	13.300	5,263
2025-09-02	13.050	13.400	12.900	13.000	13.000	73,023
2025-09-01	13.300	13.400	12.850	13.050	13.050	3,200
2025-08-29	13.500	13.800	13.000	13.300	13.300	4,815
2025-08-28	13.200	13.500	13.200	13.500	13.500	2,520
2025-08-27	13.850	13.850	13.200	13.200	13.200	5,550
2025-08-26	13.450	13.850	12.700	13.850	13.850	6,946
2025-08-25	13.000	13.900	13.000	13.450	13.450	42,791
2025-08-22	13.750	13.750	13.000	13.000	13.000	3,206
2025-08-21	13.750	13.850	13.300	13.750	13.750	8,459
2025-08-20	13.750	13.850	13.300	13.750	13.750	6,200
2025-08-19	13.900	13.900	12.750	13.750	13.750	8,281
2025-08-18	13.050	14.000	11.800	13.900	13.900	8,280
2025-08-15	12.700	13.900	12.700	13.050	13.050	3,086
2025-08-14	13.700	13.850	12.350	12.700	12.700	18,368
2025-08-13	13.850	14.000	13.200	13.700	13.700	12,861
2025-08-12	13.400	13.900	13.200	13.850	13.850	52,335
2025-08-11	13.700	13.850	13.000	13.400	13.400	6,715
2025-08-08	13.600	13.850	13.000	13.700	13.700	12,065
2025-08-07	13.550	13.700	13.550	13.600	13.600	3,800
2025-08-06	13.400	13.800	13.400	13.550	13.550	4,500
2025-08-05	13.400	13.800	13.200	13.400	13.400	6,300

← NewerPage 5 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.