NAHL Group Plc (AIM:NAH)
London · Delayed Price · Currency is GBP · Price in GBX 34.90
+0.50 (1.45%)
Dec 31, 2025, 10:52 AM GMT+1
NAHL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 41.00 | 42.00 | 41.00 | 40.90 | 40.90 | 0.74% | 21,115 |
| Nov 10, 2025 | 40.22 | 40.22 | 40.22 | 40.60 | 40.60 | 1.25% | 4,589 |
| Nov 7, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -1.72% | - |
| Nov 6, 2025 | 41.20 | 41.80 | 41.07 | 40.80 | 40.80 | 3.82% | 8,501 |
| Nov 5, 2025 | 40.00 | 40.54 | 39.20 | 39.30 | 39.30 | -0.51% | 54,172 |
| Nov 4, 2025 | 40.20 | 40.20 | 40.00 | 39.50 | 39.50 | -2.95% | 5,005 |
| Nov 3, 2025 | 40.80 | 41.00 | 40.54 | 40.70 | 40.70 | 4.09% | 48,199 |
| Oct 31, 2025 | 38.50 | 38.50 | 38.00 | 39.10 | 39.10 | - | 3,431 |
| Oct 30, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -1.01% | - |
| Oct 29, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.02% | - |
| Oct 28, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.51% | - |
| Oct 27, 2025 | 38.40 | 38.40 | 38.40 | 39.30 | 39.30 | -2.48% | 801 |
| Oct 24, 2025 | 40.00 | 40.94 | 40.00 | 40.30 | 40.30 | -1.71% | 30,690 |
| Oct 23, 2025 | 42.80 | 42.80 | 40.00 | 41.00 | 41.00 | 0.49% | 207 |
| Oct 22, 2025 | 40.00 | 40.00 | 40.00 | 40.80 | 40.80 | 0.99% | 954 |
| Oct 21, 2025 | 41.20 | 41.54 | 40.80 | 40.40 | 40.40 | -4.04% | 59,798 |