NAHL Group Plc (AIM:NAH)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 47.00
-1.00 (-2.08%)
Nov 4, 2026, 11:29 AM GMT
NAHL Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 46.85 | 47.00 | 46.85 | 47.00 | 47.00 | -2.08% | 59,466 |
| Nov 3, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 7 |
| Nov 2, 2026 | 47.40 | 48.07 | 45.60 | 48.00 | 48.00 | - | 18,992 |
| Oct 30, 2026 | 48.00 | 48.00 | 45.62 | 48.00 | 48.00 | - | 90 |
| Oct 29, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 27,118 |
| Oct 28, 2026 | 47.40 | 48.00 | 45.20 | 48.00 | 48.00 | 2.13% | 638 |
| Oct 27, 2026 | 47.00 | 48.00 | 45.20 | 47.00 | 47.00 | 1.08% | 48,833 |
| Oct 26, 2026 | 46.00 | 47.44 | 45.43 | 46.50 | 46.50 | 1.09% | 80,918 |
| Oct 23, 2026 | 45.00 | 47.20 | 43.60 | 46.00 | 46.00 | 2.22% | 120,678 |
| Oct 22, 2026 | 44.00 | 45.00 | 44.00 | 45.00 | 45.00 | 2.74% | 26,426 |
| Oct 21, 2026 | 43.80 | 43.80 | 42.34 | 43.80 | 43.80 | 4.78% | 37,227 |
| Oct 20, 2026 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | -4.13% | 2,097 |
| Oct 19, 2026 | 44.00 | 44.00 | 42.00 | 43.60 | 43.60 | -0.91% | 1,337 |
| Oct 16, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.77% | 18 |
| Oct 15, 2026 | 42.76 | 42.60 | 42.40 | 42.40 | 42.40 | -5.36% | 9,902 |
| Oct 14, 2026 | 43.77 | 45.00 | 44.80 | 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 | - | - |