NAHL Group Plc (AIM:NAH)
London · Delayed Price · Currency is GBP · Price in GBX 35.60
-0.20 (-0.56%)
Sep 4, 2026, 5:00 PM GMT
NAHL Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 1.47% | - |
| Aug 3, 2026 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -2.02% | 104 |
| Jul 31, 2026 | 33.56 | 33.56 | 33.56 | 34.70 | 34.70 | 0.29% | 269 |
| Jul 30, 2026 | 35.80 | 35.80 | 35.80 | 34.60 | 34.60 | 1.17% | 5 |
| Jul 29, 2026 | 35.00 | 35.00 | 35.00 | 34.20 | 34.20 | 2.40% | 4 |
| Jul 28, 2026 | 36.00 | 36.00 | 33.40 | 33.40 | 33.40 | -3.19% | 177 |
| Jul 27, 2026 | 35.60 | 35.60 | 35.60 | 34.50 | 34.50 | 1.17% | 1,892 |
| Jul 24, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.45% | - |
| Jul 23, 2026 | 34.00 | 34.06 | 33.80 | 34.60 | 34.60 | -2.54% | 42,584 |
| Jul 22, 2026 | 35.00 | 35.50 | 34.49 | 35.50 | 35.50 | -1.93% | 13,309 |
| Jul 21, 2026 | 36.20 | 36.27 | 36.20 | 36.20 | 36.20 | -0.82% | 3,548 |
| Jul 20, 2026 | 36.20 | 36.20 | 36.20 | 36.50 | 36.50 | 1.67% | 3,579 |
| Jul 17, 2026 | 36.80 | 36.80 | 36.35 | 35.90 | 35.90 | 1.99% | 1,004 |
| Jul 16, 2026 | 35.60 | 35.60 | 35.60 | 35.20 | 35.20 | 1.15% | 4,418 |
| Jul 15, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jul 14, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Jul 13, 2026 | 34.00 | 35.60 | 34.00 | 34.80 | 34.80 | 0.87% | 15,727 |
| Jul 10, 2026 | 34.11 | 34.11 | 34.11 | 34.50 | 34.50 | -0.86% | 430 |
| Jul 9, 2026 | 35.20 | 35.20 | 35.20 | 34.80 | 34.80 | -0.29% | 11,025 |
| Jul 8, 2026 | 35.00 | 35.60 | 34.40 | 34.90 | 34.90 | -1.41% | 218,935 |
| Jul 7, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.28% | 5,969 |
| Jul 6, 2026 | 35.60 | 35.60 | 35.40 | 35.50 | 35.50 | -0.28% | 819 |
| Jul 3, 2026 | 35.60 | 35.60 | 35.50 | 35.60 | 35.60 | - | 63,440 |
| Jul 2, 2026 | 35.50 | 35.60 | 35.42 | 35.60 | 35.60 | - | 106,155 |
| Jul 1, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -0.84% | 2,276 |
| Jun 30, 2026 | 35.40 | 35.55 | 35.40 | 35.90 | 35.90 | -1.64% | 1,971 |
| Jun 29, 2026 | 37.40 | 37.40 | 37.40 | 36.50 | 36.50 | 2.24% | 4 |
| Jun 26, 2026 | 36.00 | 36.00 | 35.40 | 35.70 | 35.70 | -2.99% | 10,500 |