NAHL Group Plc (AIM:NAH)
London · Delayed Price · Currency is GBP · Price in GBX 55.00
+2.00 (3.77%)
Sep 9, 2025, 4:18 PM GMT+1
NAHL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 0.95% | 41,825 |
| Sep 5, 2025 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 6.71% | 36,515 |
| Sep 4, 2025 | 48.28 | 51.00 | 48.28 | 49.20 | 49.20 | -0.61% | 21,969 |
| Sep 3, 2025 | 52.00 | 52.45 | 49.50 | 49.50 | 49.50 | -7.04% | 146,275 |
| Sep 2, 2025 | 52.25 | 53.25 | 52.00 | 53.25 | 53.25 | - | 25,036 |
| Sep 1, 2025 | 53.06 | 53.25 | 53.06 | 53.25 | 53.25 | - | 13,872 |
| Aug 29, 2025 | 52.48 | 54.00 | 52.30 | 53.25 | 53.25 | 4.41% | 44,655 |
| Aug 28, 2025 | 52.48 | 52.48 | 50.70 | 51.00 | 51.00 | 0.49% | 41,520 |
| Aug 27, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - | - |
| Aug 26, 2025 | 50.00 | 52.00 | 50.00 | 50.75 | 50.75 | -2.87% | 574 |
| Aug 22, 2025 | 52.00 | 52.25 | 52.00 | 52.25 | 52.25 | 2.96% | 27,711 |
| Aug 21, 2025 | 51.69 | 52.00 | 50.75 | 50.75 | 50.75 | 0.40% | 77,008 |
| Aug 20, 2025 | 54.50 | 54.50 | 49.98 | 50.55 | 50.55 | -8.92% | 56,181 |
| Aug 19, 2025 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | -1.33% | 27,475 |
| Aug 18, 2025 | 57.50 | 57.50 | 56.25 | 56.25 | 56.25 | - | 7,373 |
| Aug 15, 2025 | 55.45 | 56.25 | 55.45 | 56.25 | 56.25 | 0.90% | 10,844 |
| Aug 14, 2025 | 56.68 | 56.68 | 55.45 | 55.75 | 55.75 | 0.90% | 40,057 |
| Aug 13, 2025 | 56.50 | 58.50 | 54.50 | 55.25 | 55.25 | - | 111,843 |
| Aug 12, 2025 | 55.00 | 56.50 | 54.00 | 55.25 | 55.25 | 2.79% | 215,749 |
| Aug 11, 2025 | 54.16 | 54.16 | 52.85 | 53.75 | 53.75 | -2.27% | 28,692 |
| Aug 8, 2025 | 55.44 | 55.44 | 55.00 | 55.00 | 55.00 | - | 20 |
| Aug 7, 2025 | 54.16 | 55.00 | 54.16 | 55.00 | 55.00 | - | 8,664 |
| Aug 6, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | 3.77% | 57,721 |
| Aug 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.44% | 69,082 |
| Aug 4, 2025 | 52.45 | 53.00 | 51.88 | 52.25 | 52.25 | 3.47% | 82,219 |
| Aug 1, 2025 | 50.00 | 52.27 | 50.00 | 50.50 | 50.50 | -1.94% | 36,588 |
| Jul 31, 2025 | 45.68 | 51.50 | 45.68 | 51.50 | 51.50 | 11.96% | 326,581 |
| Jul 30, 2025 | 42.80 | 46.00 | 40.46 | 46.00 | 46.00 | 11.38% | 512,848 |
| Jul 29, 2025 | 45.80 | 45.80 | 40.20 | 41.30 | 41.30 | -3.50% | 174,619 |
| Jul 28, 2025 | 44.00 | 44.20 | 42.80 | 42.80 | 42.80 | -6.14% | 67,067 |
| Jul 25, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 1,000 |
| Jul 24, 2025 | 43.00 | 45.60 | 42.71 | 45.60 | 45.60 | 4.35% | 316,285 |
| Jul 23, 2025 | 43.55 | 43.70 | 43.55 | 43.70 | 43.70 | - | 1,000 |
| Jul 22, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.23% | - |
| Jul 21, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | 10,000 |
| Jul 18, 2025 | 41.80 | 43.00 | 41.80 | 43.00 | 43.00 | -0.69% | 5,686 |
| Jul 17, 2025 | 41.95 | 43.30 | 41.95 | 43.30 | 43.30 | 0.70% | 1,000 |
| Jul 16, 2025 | 42.13 | 43.00 | 42.13 | 43.00 | 43.00 | -0.23% | 9,000 |
| Jul 15, 2025 | 41.82 | 43.10 | 41.82 | 43.10 | 43.10 | -0.46% | 27,500 |
| Jul 14, 2025 | 42.26 | 43.49 | 42.26 | 43.30 | 43.30 | 2.36% | 30,000 |
| Jul 11, 2025 | 42.52 | 42.52 | 42.30 | 42.30 | 42.30 | -2.53% | 9,240 |
| Jul 10, 2025 | 42.50 | 43.40 | 42.50 | 43.40 | 43.40 | 1.88% | 47,060 |
| Jul 9, 2025 | 42.52 | 43.19 | 42.00 | 42.60 | 42.60 | -1.62% | 12,807 |
| Jul 8, 2025 | 42.50 | 43.30 | 42.50 | 43.30 | 43.30 | - | 32,959 |
| Jul 7, 2025 | 42.00 | 43.30 | 42.00 | 43.30 | 43.30 | 0.23% | 28 |
| Jul 4, 2025 | 45.00 | 45.00 | 43.00 | 43.20 | 43.20 | -2.92% | 262,024 |
| Jul 3, 2025 | 44.00 | 44.50 | 44.00 | 44.50 | 44.50 | -1.33% | 244 |
| Jul 2, 2025 | 45.00 | 45.10 | 45.00 | 45.10 | 45.10 | -1.10% | 863 |
| Jul 1, 2025 | 44.60 | 45.60 | 44.60 | 45.60 | 45.60 | 2.24% | 127,843 |
| Jun 30, 2025 | 43.90 | 44.60 | 43.90 | 44.60 | 44.60 | 3.96% | 3,301 |