NAHL Group Plc (AIM:NAH)
London · Delayed Price · Currency is GBP · Price in GBX 41.00
+0.40 (0.99%)
Oct 9, 2025, 5:15 PM GMT+1
NAHL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 40.00 | 42.00 | 40.00 | 41.00 | 42.00 | 0.99% | 52,779 |
| Oct 8, 2025 | 40.00 | 40.60 | 40.00 | 40.60 | 40.60 | -0.98% | 1,244 |
| Oct 7, 2025 | 42.00 | 42.00 | 40.60 | 41.00 | 41.00 | -2.84% | 55,215 |
| Oct 6, 2025 | 42.40 | 44.18 | 42.20 | 42.20 | 42.20 | -2.09% | 53,637 |
| Oct 3, 2025 | 42.66 | 44.60 | 42.66 | 43.10 | 43.10 | 0.70% | 4,881 |
| Oct 2, 2025 | 43.00 | 43.60 | 42.80 | 42.80 | 42.80 | -4.04% | 303,168 |
| Oct 1, 2025 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | 2.29% | 3,038 |
| Sep 30, 2025 | 52.25 | 52.25 | 43.20 | 43.60 | 43.60 | -15.75% | 272,442 |
| Sep 29, 2025 | 53.10 | 53.10 | 51.58 | 51.75 | 51.75 | -4.17% | 67,304 |
| Sep 26, 2025 | 56.50 | 57.00 | 54.00 | 54.00 | 54.00 | -1.37% | 34,027 |
| Sep 25, 2025 | 56.63 | 56.63 | 54.75 | 54.75 | 54.75 | -0.90% | 35,804 |
| Sep 24, 2025 | 55.00 | 55.80 | 54.81 | 55.25 | 55.25 | -3.91% | 35,349 |
| Sep 23, 2025 | 56.00 | 58.73 | 56.00 | 57.50 | 57.50 | - | 23,791 |
| Sep 22, 2025 | 57.00 | 57.50 | 57.00 | 57.50 | 57.50 | - | 2,545 |
| Sep 19, 2025 | 58.00 | 58.50 | 56.00 | 57.50 | 57.50 | 2.68% | 20,431 |
| Sep 18, 2025 | 54.00 | 56.50 | 54.00 | 56.00 | 56.00 | - | 23,861 |
| Sep 17, 2025 | 55.00 | 56.80 | 55.00 | 56.00 | 56.00 | 5.16% | 81,830 |
| Sep 16, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - | - |
| Sep 15, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - | - |
| Sep 12, 2025 | 52.78 | 53.25 | 52.78 | 53.25 | 53.25 | 0.47% | 5,000 |
| Sep 11, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | -1.40% | 2,193 |
| Sep 10, 2025 | 53.50 | 53.75 | 53.00 | 53.75 | 53.75 | -2.27% | 15,629 |
| Sep 9, 2025 | 53.68 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 33,587 |
| 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 |