NAHL Group Plc (AIM:NAH)
London · Delayed Price · Currency is GBP · Price in GBX 39.20
-0.60 (-1.51%)
May 22, 2026, 4:29 PM GMT
NAHL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 40.00 | 40.28 | 38.60 | 39.20 | 39.20 | -1.51% | 68,610 |
| May 21, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -2.93% | - |
| May 20, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 22 |
| May 19, 2026 | 41.00 | 41.00 | 40.05 | 41.00 | 41.00 | 1.23% | 55,334 |
| May 18, 2026 | 37.60 | 41.00 | 37.60 | 40.50 | 40.50 | 2.53% | 115,823 |
| May 15, 2026 | 40.00 | 40.00 | 39.20 | 39.50 | 39.50 | -2.71% | 527,283 |
| May 14, 2026 | 40.60 | 40.60 | 40.40 | 40.60 | 40.60 | 2.78% | 57 |
| May 13, 2026 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.02% | 18,500 |
| May 12, 2026 | 40.00 | 40.00 | 38.71 | 39.10 | 39.10 | -1.01% | 37,387 |
| May 11, 2026 | 39.80 | 40.40 | 38.40 | 39.50 | 39.50 | 1.28% | 48,549 |
| May 8, 2026 | 39.00 | 39.44 | 39.00 | 39.00 | 39.00 | -1.27% | 19,015 |
| May 7, 2026 | 35.60 | 41.00 | 34.00 | 39.50 | 39.50 | 16.18% | 482,551 |
| May 6, 2026 | 35.40 | 35.60 | 34.00 | 34.00 | 34.00 | -6.85% | 44,511 |
| May 5, 2026 | 34.20 | 36.98 | 34.20 | 36.50 | 36.50 | 4.29% | 103,649 |
| May 1, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 4.17% | 308 |
| Apr 30, 2026 | 32.50 | 32.50 | 32.50 | 33.60 | 33.60 | - | 312 |
| Apr 29, 2026 | 31.80 | 33.64 | 31.76 | 33.60 | 33.60 | 9.45% | 86,285 |
| Apr 28, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.97% | - |
| Apr 27, 2026 | 30.81 | 31.08 | 29.84 | 31.00 | 31.00 | 0.65% | 21,590 |
| Apr 24, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.75% | - |
| Apr 23, 2026 | 32.00 | 32.00 | 30.99 | 32.00 | 32.00 | - | 9,084 |
| Apr 22, 2026 | 31.80 | 32.00 | 30.81 | 32.00 | 32.00 | 3.90% | 3,299 |
| Apr 21, 2026 | 31.80 | 31.80 | 30.02 | 30.80 | 30.80 | -3.75% | 1,070 |
| Apr 20, 2026 | 32.00 | 32.00 | 29.66 | 32.00 | 32.00 | 4.58% | 1,151 |
| Apr 17, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Apr 16, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | - | - |
| Apr 15, 2026 | 29.69 | 29.69 | 29.69 | 30.60 | 30.60 | -0.33% | 9,011 |
| Apr 14, 2026 | 30.10 | 30.10 | 30.10 | 30.70 | 30.70 | 1.32% | 19,934 |
| Apr 13, 2026 | 31.20 | 31.20 | 31.20 | 30.30 | 30.30 | 3.06% | 6,000 |
| Apr 10, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -2.33% | 54,083 |
| Apr 9, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 3.08% | - |
| Apr 8, 2026 | 29.40 | 29.80 | 29.20 | 29.20 | 29.20 | -2.01% | 21,785 |
| Apr 7, 2026 | 30.00 | 30.00 | 29.80 | 29.80 | 29.80 | -1.97% | 21,168 |
| Apr 2, 2026 | 31.02 | 31.02 | 31.02 | 30.40 | 30.40 | - | 3,223 |
| Apr 1, 2026 | 29.54 | 29.54 | 29.54 | 30.40 | 30.40 | -0.98% | 4 |
| Mar 31, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.97% | - |
| Mar 30, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | - |
| Mar 27, 2026 | 31.80 | 31.91 | 31.40 | 30.80 | 30.80 | 1.32% | 56,091 |
| Mar 26, 2026 | 31.40 | 31.40 | 30.00 | 30.40 | 30.40 | -6.75% | 37,808 |
| Mar 25, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - | - |
| Mar 24, 2026 | 33.34 | 33.34 | 33.34 | 32.60 | 32.60 | 0.31% | 4 |
| Mar 23, 2026 | 31.51 | 31.51 | 31.51 | 32.50 | 32.50 | -2.11% | 2,000 |
| Mar 20, 2026 | 32.40 | 33.20 | 31.84 | 33.20 | 33.20 | -2.35% | 26,947 |
| Mar 19, 2026 | 34.00 | 34.00 | 33.18 | 34.00 | 34.00 | 3.98% | 18,028 |
| Mar 18, 2026 | 31.60 | 33.80 | 31.60 | 32.70 | 32.70 | 0.31% | 1,399 |
| Mar 17, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Mar 16, 2026 | 32.20 | 33.59 | 32.00 | 33.00 | 33.00 | -2.37% | 77,869 |
| Mar 13, 2026 | 33.80 | 33.80 | 32.00 | 33.80 | 33.80 | -2.31% | 63,779 |
| Mar 12, 2026 | 34.20 | 34.98 | 34.00 | 34.60 | 34.60 | -3.89% | 36,958 |
| Mar 11, 2026 | 36.00 | 36.00 | 33.90 | 36.00 | 36.00 | 2.56% | 1,162 |