NATION MEDIA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	10.950	11.000	10.500	10.600	10.600	35,400
2025-05-07	12.000	12.000	10.900	10.950	10.950	70,100
2025-05-06	11.600	12.100	10.600	12.000	12.000	15,200
2025-05-05	11.750	11.750	11.600	11.600	11.600	2,200
2025-05-02	11.600	12.100	11.500	11.750	11.750	1,600
2025-04-30	12.000	12.000	11.500	11.600	11.600	1,000
2025-04-29	12.300	12.300	12.000	12.000	12.000	8,500
2025-04-28	12.700	12.950	12.050	12.300	12.300	41,700
2025-04-25	12.950	12.950	12.500	12.700	12.700	13,300
2025-04-24	12.900	13.000	12.500	12.950	12.950	8,700
2025-04-23	13.500	13.500	12.800	12.900	12.900	2,700
2025-04-22	13.000	13.600	12.800	13.500	13.500	1,300
2025-04-17	13.050	13.050	12.800	13.000	13.000	7,400
2025-04-16	13.400	13.400	13.000	13.050	13.050	6,300
2025-04-15	13.350	13.900	13.100	13.400	13.400	8,600
2025-04-14	13.750	13.900	13.100	13.350	13.350	400
2025-04-11	13.300	13.900	13.300	13.750	13.750	300
2025-04-10	13.800	13.800	13.200	13.300	13.300	500
2025-04-09	13.700	13.850	13.500	13.800	13.800	16,500
2025-04-08	13.700	13.800	13.300	13.700	13.700	1,200
2025-04-07	13.500	13.700	13.300	13.700	13.700	19,800
2025-04-04	13.500	13.700	13.300	13.500	13.500	10,100
2025-04-03	13.800	13.800	13.500	13.500	13.500	10,000
2025-04-02	13.800	13.850	13.550	13.800	13.800	3,600
2025-04-01	13.650	13.900	13.500	13.800	13.800	10,300
2025-03-28	13.650	13.900	13.500	13.650	13.650	12,800
2025-03-27	13.550	13.850	13.500	13.650	13.650	5,900
2025-03-26	13.700	13.700	13.500	13.550	13.550	12,000
2025-03-25	13.500	13.850	13.500	13.700	13.700	5,200
2025-03-24	13.550	13.900	13.300	13.500	13.500	105,300
2025-03-21	13.650	13.900	13.500	13.550	13.550	17,200
2025-03-20	13.950	13.950	13.600	13.650	13.650	27,500
2025-03-19	13.800	14.000	13.700	13.950	13.950	2,100
2025-03-18	14.200	14.200	13.500	13.800	13.800	14,500
2025-03-17	14.400	14.400	14.050	14.200	14.200	15,300
2025-03-14	14.450	14.450	14.000	14.400	14.400	10,100
2025-03-13	14.500	14.500	14.000	14.450	14.450	12,300
2025-03-12	14.450	14.600	14.000	14.500	14.500	11,800
2025-03-11	14.950	14.950	14.000	14.450	14.450	41,200
2025-03-10	14.850	15.000	14.500	14.950	14.950	52,100
2025-03-07	15.050	15.050	14.700	14.850	14.850	12,700
2025-03-06	14.750	15.200	14.750	15.050	15.050	92,900
2025-03-05	15.000	15.200	14.150	14.750	14.750	20,700
2025-03-04	14.900	15.000	14.650	15.000	15.000	20,100
2025-03-03	14.650	15.000	14.650	14.900	14.900	47,400
2025-02-28	13.950	14.800	13.950	14.650	14.650	18,900
2025-02-27	14.150	14.800	13.050	13.950	13.950	24,600
2025-02-26	14.550	14.550	13.700	14.150	14.150	21,800
2025-02-25	14.350	14.950	13.800	14.550	14.550	7,300
2025-02-24	14.100	15.000	14.100	14.350	14.350	4,400
2025-02-21	14.500	14.950	13.800	14.100	14.100	13,500
2025-02-20	13.800	15.000	13.800	14.500	14.500	6,100
2025-02-19	14.050	14.050	13.600	13.800	13.800	6,000
2025-02-18	14.500	14.500	13.900	14.050	14.050	17,700
2025-02-17	14.300	14.600	14.300	14.500	14.500	14,200
2025-02-14	14.600	14.950	13.600	14.300	14.300	3,100
2025-02-13	14.350	14.950	13.550	14.600	14.600	1,600
2025-02-12	13.950	14.500	13.950	14.350	14.350	2,300
2025-02-11	13.950	14.000	13.650	13.950	13.950	5,300
2025-02-10	13.750	14.000	13.750	13.950	13.950	2,900

← NewerPage 7 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.