NAHL Group Plc (AIM:NAH)
London · Delayed Price · Currency is GBP · Price in GBX 36.89
+1.39 (3.91%)
Jan 23, 2026, 4:05 PM GMT
NAHL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 36.00 | 36.89 | 34.36 | 36.89 | - | 3.91% | 44,965 |
| Jan 22, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.43% | - |
| Jan 21, 2026 | 35.80 | 35.80 | 34.39 | 35.00 | 35.00 | 1.16% | 10,097 |
| Jan 20, 2026 | 34.00 | 35.15 | 34.00 | 34.60 | 34.60 | -3.08% | 41,806 |
| Jan 19, 2026 | 35.00 | 35.28 | 34.64 | 35.70 | 35.70 | 2.00% | 21,477 |
| Jan 16, 2026 | 34.20 | 34.20 | 34.20 | 35.00 | 35.00 | -1.13% | 8,500 |
| Jan 15, 2026 | 35.20 | 35.40 | 34.64 | 35.40 | 35.40 | 0.28% | 9,133 |
| Jan 14, 2026 | 36.40 | 36.40 | 34.42 | 35.30 | 35.30 | -1.12% | 177 |
| Jan 13, 2026 | 35.20 | 35.40 | 35.07 | 35.70 | 35.70 | 2.59% | 93,428 |
| Jan 12, 2026 | 34.62 | 34.62 | 34.62 | 34.80 | 34.80 | -2.79% | 30,000 |
| Jan 9, 2026 | 34.50 | 36.48 | 34.50 | 35.80 | 35.80 | 1.70% | 31,638 |
| Jan 8, 2026 | 36.40 | 36.40 | 34.50 | 35.20 | 35.20 | 0.28% | 20,855 |
| Jan 7, 2026 | 33.80 | 35.58 | 33.80 | 35.10 | 35.10 | 0.86% | 19,450 |
| Jan 6, 2026 | 36.20 | 36.20 | 34.22 | 34.80 | 34.80 | 0.29% | 1,485 |
| Jan 5, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 2.06% | - |
| Jan 2, 2026 | 34.00 | 36.40 | 34.00 | 34.00 | 34.00 | -2.58% | 92,147 |
| Dec 31, 2025 | 34.20 | 35.80 | 34.20 | 34.90 | 34.90 | 1.45% | 22,530 |
| Dec 30, 2025 | 35.60 | 35.60 | 35.60 | 34.40 | 34.40 | -1.71% | 389 |
| Dec 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -5.41% | 22,798 |
| Dec 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 23, 2025 | 37.39 | 37.39 | 35.94 | 37.00 | 37.00 | - | 11,020 |
| Dec 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Dec 19, 2025 | 36.00 | 36.00 | 35.89 | 36.80 | 36.80 | -1.60% | 24,121 |
| Dec 18, 2025 | 36.20 | 36.20 | 36.20 | 37.40 | 37.40 | - | 14,000 |
| Dec 17, 2025 | 36.20 | 38.00 | 36.20 | 37.40 | 37.40 | -0.27% | 41,763 |
| Dec 16, 2025 | 36.20 | 38.51 | 36.20 | 37.50 | 37.50 | - | 780 |
| Dec 15, 2025 | 36.20 | 38.80 | 36.20 | 37.50 | 37.50 | - | 19,687 |
| Dec 12, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Dec 11, 2025 | 38.00 | 37.60 | 37.60 | 37.50 | 37.50 | -1.32% | 27,781 |
| Dec 10, 2025 | 39.00 | 40.00 | 36.00 | 38.00 | 38.00 | -5.94% | 83,960 |
| Dec 9, 2025 | 41.80 | 41.80 | 40.12 | 40.40 | 40.40 | - | 20,103 |
| Dec 8, 2025 | 40.12 | 40.12 | 40.12 | 40.40 | 40.40 | - | 5,000 |
| Dec 5, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Dec 4, 2025 | 41.60 | 41.60 | 40.80 | 40.40 | 40.40 | -6.91% | 41,441 |
| Dec 3, 2025 | 42.00 | 43.00 | 42.00 | 43.40 | 43.40 | 0.93% | 45,829 |
| Dec 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 3.86% | 10 |
| Dec 1, 2025 | 42.51 | 42.51 | 42.51 | 41.40 | 41.40 | -0.24% | 2,352 |
| Nov 28, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.24% | - |
| Nov 27, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.19% | - |
| Nov 26, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -2.56% | - |
| Nov 25, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.63% | 1,000 |
| Nov 24, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -2.56% | - |
| Nov 21, 2025 | 40.20 | 43.00 | 40.20 | 43.00 | 43.00 | 3.37% | 26,086 |
| Nov 20, 2025 | 41.80 | 41.80 | 41.00 | 41.60 | 41.60 | 4.00% | 2,936 |
| Nov 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.38% | 6,807 |
| Nov 18, 2025 | 40.00 | 41.40 | 40.00 | 41.40 | 41.40 | 0.98% | 5,000 |
| Nov 17, 2025 | 41.00 | 42.60 | 41.00 | 41.00 | 41.00 | -4.65% | 1,206 |
| Nov 14, 2025 | 43.00 | 43.00 | 40.51 | 43.00 | 43.00 | 2.87% | 3,885 |
| Nov 13, 2025 | 41.40 | 41.40 | 41.40 | 41.80 | 41.80 | 0.97% | 1 |
| Nov 12, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.22% | 872 |