NATION MEDIA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	13.200	13.850	13.150	13.400	13.400	22,800
2025-08-01	13.400	13.900	13.150	13.200	13.200	6,000
2025-07-31	13.700	14.000	13.100	13.400	13.400	3,000
2025-07-30	13.550	14.000	13.050	13.700	13.700	11,300
2025-07-29	13.700	13.700	13.000	13.550	13.550	50,500
2025-07-28	13.700	13.700	13.500	13.700	13.700	15,700
2025-07-25	13.650	13.700	13.500	13.700	13.700	11,800
2025-07-24	13.550	13.650	13.100	13.650	13.650	5,500
2025-07-23	13.550	13.650	13.000	13.550	13.550	5,800
2025-07-22	13.650	13.700	13.000	13.550	13.550	12,700
2025-07-21	13.800	13.800	13.500	13.650	13.650	18,700
2025-07-18	13.850	13.950	13.550	13.800	13.800	2,700
2025-07-17	13.950	14.000	13.600	13.850	13.850	4,800
2025-07-16	14.000	14.000	13.550	13.950	13.950	1,600
2025-07-15	14.000	14.000	13.550	14.000	14.000	12,200
2025-07-14	14.000	14.000	13.500	14.000	14.000	5,900
2025-07-11	14.400	14.400	13.500	14.000	14.000	2,400
2025-07-10	14.150	14.500	14.050	14.400	14.400	25,900
2025-07-09	14.050	14.700	13.500	14.150	14.150	57,900
2025-07-08	14.000	14.500	14.000	14.050	14.050	33,600
2025-07-07	14.000	14.100	14.000	14.000	14.000	64,300
2025-07-04	13.400	14.000	13.400	14.000	14.000	3,300
2025-07-03	13.950	14.000	13.000	13.400	13.400	28,900
2025-07-02	13.400	14.300	13.400	13.950	13.950	5,300
2025-07-01	13.000	14.300	13.000	13.400	13.400	38,600
2025-06-30	12.100	13.300	12.100	13.000	13.000	16,100
2025-06-27	11.750	12.500	11.750	12.100	12.100	64,900
2025-06-26	11.950	12.600	11.600	11.750	11.750	11,200
2025-06-25	11.500	12.650	11.300	11.950	11.950	37,000
2025-06-24	11.500	11.500	11.500	11.500	11.500	1,200
2025-06-23	11.950	11.950	11.350	11.500	11.500	11,600
2025-06-20	11.950	11.950	11.950	11.950	11.950	1,500
2025-06-19	12.000	12.000	11.150	11.950	11.950	9,100
2025-06-18	11.950	12.000	11.950	12.000	12.000	100
2025-06-17	12.000	12.000	11.000	11.950	11.950	26,600
2025-06-16	12.000	12.800	11.950	12.000	12.000	43,200
2025-06-13	11.950	12.200	11.950	12.000	12.000	4,800
2025-06-12	11.700	12.000	11.700	11.950	11.950	1,000
2025-06-11	11.150	12.000	11.050	11.700	11.700	8,400
2025-06-10	11.100	11.950	11.000	11.150	11.150	29,600
2025-06-09	11.400	12.000	10.800	11.100	11.100	14,600
2025-06-05	11.300	11.450	11.300	11.400	11.400	15,400
2025-06-04	11.050	11.300	11.000	11.300	11.300	58,700
2025-06-03	11.450	11.450	11.000	11.050	11.050	30,700
2025-05-30	11.450	11.900	10.800	11.450	11.450	9,900
2025-05-29	11.450	11.900	11.400	11.450	11.450	11,700
2025-05-28	11.400	11.500	11.400	11.450	11.450	27,300
2025-05-27	11.400	11.500	11.400	11.400	11.400	10,900
2025-05-26	11.450	11.500	11.100	11.400	11.400	400
2025-05-23	11.400	11.500	11.100	11.450	11.450	7,900
2025-05-22	11.850	11.850	11.100	11.400	11.400	47,400
2025-05-21	11.650	12.000	11.500	11.850	11.850	3,700
2025-05-20	12.300	12.300	1.950	1.950	1.950	15,700
2025-05-19	12.450	12.650	11.500	12.300	12.300	3,300
2025-05-16	12.650	12.900	12.000	12.450	12.450	16,600
2025-05-15	12.100	12.900	11.500	12.650	12.650	11,400
2025-05-14	11.300	12.400	11.300	12.100	12.100	2,300
2025-05-13	10.700	11.750	10.650	11.300	11.300	2,800
2025-05-12	10.250	11.000	10.250	10.700	10.700	11,300
2025-05-09	10.600	11.650	10.050	10.250	10.250	70,500

← NewerPage 6 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.