NATION MEDIA GROUP PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	14.000	14.000	13.500	13.750	13.750	3,100
2025-02-06	14.000	14.000	14.000	14.000	14.000	3,500
2025-02-05	13.650	14.000	13.600	14.000	14.000	138,100
2025-02-04	13.850	14.000	13.600	13.650	13.650	49,700
2025-02-03	13.900	13.900	13.750	13.850	13.850	3,100
2025-01-31	13.850	13.900	13.500	13.900	13.900	27,400
2025-01-30	13.800	13.900	13.800	13.850	13.850	7,100
2025-01-29	13.300	14.000	13.100	13.800	13.800	50,900
2025-01-28	13.300	13.350	13.100	13.300	13.300	70,600
2025-01-27	13.300	13.350	13.300	13.300	13.300	13,600
2025-01-24	13.100	13.350	13.100	13.300	13.300	23,100
2025-01-23	13.100	13.350	13.050	13.100	13.100	51,600
2025-01-22	13.350	13.500	13.050	13.100	13.100	93,700
2025-01-21	13.700	13.950	13.200	13.350	13.350	27,200
2025-01-20	13.550	13.950	13.550	13.700	13.700	5,900
2025-01-17	13.450	13.950	13.450	13.550	13.550	1,100
2025-01-16	13.250	13.950	13.250	13.450	13.450	18,100
2025-01-15	13.750	13.750	13.200	13.250	13.250	3,900
2025-01-14	13.600	14.500	13.000	13.750	13.750	20,000
2025-01-13	13.550	14.450	13.550	13.600	13.600	54,000
2025-01-10	13.200	14.000	13.200	13.550	13.550	51,000
2025-01-09	13.550	13.800	13.050	13.200	13.200	92,900
2025-01-08	14.000	14.000	13.500	13.550	13.550	14,700
2025-01-07	14.000	14.950	13.400	14.000	14.000	49,000
2025-01-06	14.850	14.850	13.800	14.000	14.000	115,900
2025-01-03	14.400	15.500	14.400	14.850	14.850	5,100
2025-01-02	14.400	14.450	14.400	14.400	14.400	8,700
2024-12-31	13.900	15.000	13.900	14.400	14.400	26,000
2024-12-30	13.050	14.000	13.050	13.900	13.900	2,200
2024-12-27	12.450	13.650	12.450	13.050	13.050	700
2024-12-24	13.050	13.500	12.250	12.450	12.450	5,000
2024-12-23	12.550	13.800	12.000	13.050	13.050	5,600
2024-12-20	12.050	13.150	12.000	12.550	12.550	23,000
2024-12-19	12.050	12.050	12.050	12.050	12.050	4,300
2024-12-18	12.100	12.200	12.000	12.050	12.050	14,900
2024-12-17	12.150	12.200	11.900	12.100	12.100	8,500
2024-12-16	12.000	12.200	11.900	12.150	12.150	12,100
2024-12-13	11.950	12.200	11.900	12.000	12.000	4,000
2024-12-11	12.300	12.300	11.750	11.950	11.950	15,500
2024-12-10	12.250	12.350	12.200	12.300	12.300	15,500
2024-12-09	11.750	12.500	11.750	12.250	12.250	14,900
2024-12-06	11.800	12.200	11.550	11.750	11.750	9,000
2024-12-05	11.950	12.000	11.550	11.800	11.800	10,500
2024-12-04	11.850	12.200	11.550	11.950	11.950	19,200
2024-12-03	12.100	12.100	11.650	11.850	11.850	12,000
2024-12-02	11.950	13.000	11.950	12.100	12.100	8,700
2024-11-29	12.150	12.150	11.850	11.950	11.950	4,400
2024-11-28	12.000	13.000	11.800	12.150	12.150	60,600
2024-11-27	12.200	12.450	12.000	12.000	12.000	27,400
2024-11-26	12.250	12.450	12.000	12.200	12.200	40,800
2024-11-25	12.900	12.900	12.050	12.250	12.250	61,300
2024-11-22	13.550	13.550	12.400	12.900	12.900	54,200
2024-11-21	14.950	14.950	13.500	13.550	13.550	16,000
2024-11-20	14.200	14.950	14.200	14.950	14.950	903
2024-11-19	14.300	14.300	13.600	14.200	14.200	10,000
2024-11-18	14.250	14.950	13.700	14.300	14.300	2,900
2024-11-15	14.200	14.300	14.000	14.250	14.250	8,300
2024-11-14	14.400	14.400	14.000	14.200	14.200	25,800
2024-11-13	14.150	14.400	14.150	14.400	14.400	42,300
2024-11-12	14.450	14.450	14.050	14.150	14.150	31,500

← NewerPage 8 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.