NAHL Group Plc (AIM:NAH)
London · Delayed Price · Currency is GBP · Price in GBX 44.80
+0.30 (0.67%)
Oct 14, 2026, 4:35 PM GMT
NAHL Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 43.77 | 45.00 | 42.92 | 44.80 | 44.80 | 0.67% | 75,407 |
| Oct 13, 2026 | 44.49 | 44.00 | 44.00 | 44.50 | 44.50 | 0.68% | 100,185 |
| Oct 12, 2026 | 43.80 | 44.52 | 43.45 | 44.20 | 44.20 | -0.90% | 37,116 |
| Oct 9, 2026 | 44.60 | 44.60 | 42.69 | 44.60 | 44.60 | 2.06% | 77,226 |
| Oct 8, 2026 | 42.70 | 43.00 | 41.00 | 43.70 | 43.70 | 1.63% | 100,972 |
| Oct 7, 2026 | 42.20 | 43.00 | 42.00 | 43.00 | 43.00 | 6.97% | 8,829 |
| Oct 6, 2026 | 40.40 | 44.40 | 40.04 | 40.20 | 40.20 | -0.99% | 376,679 |
| Oct 5, 2026 | 38.26 | 40.60 | 40.60 | 40.60 | 40.60 | 4.64% | 129,249 |
| Oct 2, 2026 | 40.00 | 38.80 | 37.40 | 38.80 | 38.80 | -0.77% | 102,124 |
| Oct 1, 2026 | 38.80 | 39.40 | 37.00 | 39.10 | 39.10 | 1.30% | 163,674 |
| Sep 30, 2026 | 36.00 | 38.80 | 36.00 | 38.60 | 38.60 | 7.22% | 538,867 |
| Sep 29, 2026 | 36.06 | 36.00 | 36.00 | 36.00 | 36.00 | -2.17% | 864,750 |
| Sep 28, 2026 | 37.20 | 37.80 | 36.00 | 36.80 | 36.80 | 3.66% | 537,862 |
| Sep 25, 2026 | 35.20 | 35.20 | 35.20 | 35.50 | 35.50 | -4.05% | 81,761 |
| Sep 24, 2026 | 35.40 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,014 |
| Sep 23, 2026 | 35.20 | 37.00 | 35.00 | 37.00 | 37.00 | 2.78% | 170,025 |
| Sep 22, 2026 | 35.55 | 36.00 | 36.00 | 36.00 | 36.00 | 2.56% | 22,415 |
| Sep 21, 2026 | 35.27 | 35.20 | 35.20 | 35.10 | 35.10 | -2.50% | 51,403 |
| Sep 18, 2026 | 36.17 | 36.00 | 36.00 | 36.00 | 36.00 | 2.27% | 10,103 |
| Sep 17, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | 122 |
| Sep 16, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | - |
| Sep 15, 2026 | 35.20 | 37.00 | 35.20 | 35.60 | 35.60 | -1.39% | 77,468 |
| Sep 14, 2026 | 35.20 | 35.20 | 35.20 | 36.10 | 36.10 | 1.40% | 77,484 |
| Sep 11, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 0.28% | - |
| Sep 10, 2026 | 35.20 | 35.30 | 35.20 | 35.50 | 35.50 | 1.14% | 103,122 |
| Sep 9, 2026 | 35.20 | 35.20 | 35.16 | 35.10 | 35.10 | -0.85% | 54,312 |
| Sep 8, 2026 | 35.00 | 37.00 | 35.00 | 35.40 | 35.40 | 1.14% | 202,272 |
| Sep 7, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -1.69% | 86,219 |
| Sep 4, 2026 | 35.00 | 35.00 | 35.00 | 35.60 | 35.60 | -0.56% | 36,003 |
| Sep 3, 2026 | 34.80 | 36.60 | 34.80 | 35.80 | 35.80 | 2.29% | 119,414 |
| Sep 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | - |
| Sep 1, 2026 | 34.40 | 34.40 | 34.20 | 34.20 | 34.20 | -4.20% | 44,255 |
| Aug 28, 2026 | 35.00 | 35.03 | 34.74 | 35.70 | 35.70 | 1.13% | 96,000 |
| Aug 27, 2026 | 35.00 | 36.40 | 34.97 | 35.30 | 35.30 | 5.37% | 72,700 |
| Aug 26, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Aug 25, 2026 | 34.05 | 32.00 | 32.00 | 33.50 | 33.50 | 0.30% | 22,334 |
| Aug 24, 2026 | 32.20 | 33.60 | 32.20 | 33.40 | 33.40 | 7.74% | 75,316 |
| Aug 21, 2026 | 32.90 | 31.00 | 31.00 | 31.00 | 31.00 | -4.02% | 11,701 |
| Aug 20, 2026 | 33.48 | 33.60 | 33.00 | 32.30 | 32.30 | -6.92% | 23,992 |
| Aug 19, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 0.29% | - |
| Aug 18, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.17% | - |
| Aug 17, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 2.40% | - |
| Aug 14, 2026 | 35.45 | 33.40 | 33.40 | 33.40 | 33.40 | -3.75% | 75 |
| Aug 13, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 1.17% | - |
| Aug 12, 2026 | 35.20 | 35.20 | 33.58 | 34.30 | 34.30 | 2.08% | 6,004 |
| Aug 11, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -6.67% | 6 |
| Aug 10, 2026 | 36.00 | 36.00 | 33.56 | 36.00 | 36.00 | 3.75% | 29,011 |
| Aug 7, 2026 | 36.00 | 36.00 | 36.00 | 34.70 | 34.70 | -0.29% | 3 |
| Aug 6, 2026 | 33.56 | 33.56 | 33.56 | 34.80 | 34.80 | 0.29% | 1,000 |
| Aug 5, 2026 | 33.40 | 33.40 | 33.40 | 34.70 | 34.70 | 0.58% | 11 |