NAHL Group Plc NAH
LSE · United Kingdom · Finance
GBp 40.00+0.90 (+2.30%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 40.00 | +3.63% | GBp 40.00 | GBp 40.00 | GBp 40.00 | 5 |
| 2026-09-30 | GBp 38.60 | +7.22% | GBp 36.00 | GBp 39.40 | GBp 36.00 | 538.87K |
| 2026-09-29 | GBp 36.00 | -2.17% | GBp 36.00 | GBp 38.00 | GBp 36.00 | 1.60M |
| 2026-09-28 | GBp 36.80 | +3.66% | GBp 37.20 | GBp 37.80 | GBp 35.99 | 910.20K |
| 2026-09-25 | GBp 35.50 | -4.05% | GBp 35.20 | GBp 35.20 | GBp 35.20 | 97.25K |
| 2026-09-24 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 37.00 | GBp 35.40 | 2.01K |
| 2026-09-23 | GBp 37.00 | +2.78% | GBp 35.20 | GBp 37.00 | GBp 34.90 | 170.03K |
| 2026-09-22 | GBp 36.00 | +2.56% | GBp 36.00 | GBp 36.00 | GBp 35.50 | 22.42K |
| 2026-09-21 | GBp 35.10 | -2.50% | GBp 35.20 | GBp 35.60 | GBp 35.20 | 51.40K |
| 2026-09-18 | GBp 36.00 | +2.27% | GBp 36.00 | GBp 36.17 | GBp 36.00 | 10.10K |
| 2026-09-17 | GBp 35.20 | -2.22% | GBp 35.20 | GBp 35.20 | GBp 35.20 | 122 |
| 2026-09-16 | GBp 36.00 | +1.12% | GBp 36.00 | GBp 36.00 | GBp 36.00 | 0 |
| 2026-09-15 | GBp 35.60 | -1.39% | GBp 35.20 | GBp 37.00 | GBp 35.20 | 77.47K |
| 2026-09-14 | GBp 36.10 | +1.40% | GBp 35.20 | GBp 35.50 | GBp 35.20 | 112.63K |
| 2026-09-11 | GBp 35.60 | +0.28% | GBp 35.60 | GBp 35.60 | GBp 35.60 | 0 |
| 2026-09-10 | GBp 35.50 | +1.14% | GBp 35.20 | GBp 35.30 | GBp 35.20 | 103.12K |
| 2026-09-09 | GBp 35.10 | -0.85% | GBp 35.20 | GBp 35.20 | GBp 35.15 | 54.31K |
| 2026-09-08 | GBp 35.40 | +1.14% | GBp 35.00 | GBp 37.00 | GBp 35.00 | 202.27K |
| 2026-09-07 | GBp 35.00 | -1.69% | GBp 37.00 | GBp 37.00 | GBp 35.00 | 86.22K |
| 2026-09-04 | GBp 35.60 | -0.56% | GBp 35.00 | GBp 37.00 | GBp 35.00 | 72.00K |
| 2026-09-03 | GBp 35.80 | +2.29% | GBp 34.80 | GBp 36.60 | GBp 34.80 | 119.41K |
| 2026-09-02 | GBp 35.00 | +2.34% | GBp 35.00 | GBp 35.00 | GBp 35.00 | 0 |
| 2026-09-01 | GBp 34.20 | -4.20% | GBp 34.40 | GBp 34.40 | GBp 34.20 | 44.26K |
| 2026-08-28 | GBp 35.70 | +1.13% | GBp 35.00 | GBp 35.03 | GBp 34.74 | 96.00K |
| 2026-08-27 | GBp 35.30 | +5.37% | GBp 35.00 | GBp 36.40 | GBp 34.97 | 122.70K |
| 2026-08-26 | GBp 33.50 | 0.00% | GBp 33.50 | GBp 33.50 | GBp 33.50 | 0 |
| 2026-08-25 | GBp 33.50 | +0.30% | GBp 32.00 | GBp 34.17 | GBp 32.00 | 22.33K |
| 2026-08-24 | GBp 33.40 | +7.74% | GBp 32.20 | GBp 33.78 | GBp 31.95 | 75.32K |
| 2026-08-21 | GBp 31.00 | -4.02% | GBp 31.00 | GBp 32.90 | GBp 31.00 | 11.70K |
| 2026-08-20 | GBp 32.30 | -6.92% | GBp 33.00 | GBp 33.60 | GBp 33.00 | 23.99K |
| 2026-08-19 | GBp 34.70 | +0.29% | GBp 34.70 | GBp 34.70 | GBp 34.70 | 0 |
| 2026-08-18 | GBp 34.60 | +1.17% | GBp 34.60 | GBp 34.60 | GBp 34.60 | 0 |
| 2026-08-17 | GBp 34.20 | +2.40% | GBp 34.20 | GBp 34.20 | GBp 34.20 | 0 |
| 2026-08-14 | GBp 33.40 | -3.75% | GBp 33.40 | GBp 35.45 | GBp 33.40 | 75 |
| 2026-08-13 | GBp 34.70 | +1.17% | GBp 34.70 | GBp 34.70 | GBp 34.70 | 0 |
| 2026-08-12 | GBp 34.30 | +2.08% | GBp 35.20 | GBp 35.20 | GBp 33.58 | 6.00K |
| 2026-08-11 | GBp 33.60 | -6.67% | GBp 33.60 | GBp 33.60 | GBp 33.60 | 6 |
| 2026-08-10 | GBp 36.00 | +3.75% | GBp 36.00 | GBp 36.00 | GBp 33.56 | 29.01K |
| 2026-08-07 | GBp 34.70 | -0.29% | GBp 36.00 | GBp 36.00 | GBp 36.00 | 2 |
| 2026-08-06 | GBp 34.80 | +0.29% | GBp 33.56 | GBp 33.56 | GBp 33.56 | 1.00K |
| 2026-08-05 | GBp 34.70 | +0.58% | GBp 33.40 | GBp 33.40 | GBp 33.40 | 11 |
| 2026-08-04 | GBp 34.50 | +1.47% | GBp 34.50 | GBp 34.50 | GBp 34.50 | 0 |
| 2026-08-03 | GBp 34.00 | -2.02% | GBp 36.00 | GBp 36.00 | GBp 34.00 | 104 |
| 2026-07-31 | GBp 34.70 | +0.29% | GBp 33.56 | GBp 33.56 | GBp 33.56 | 269 |
| 2026-07-30 | GBp 34.60 | +1.17% | GBp 35.80 | GBp 35.80 | GBp 35.80 | 5 |
| 2026-07-29 | GBp 34.20 | +2.40% | GBp 35.00 | GBp 35.00 | GBp 35.00 | 3 |
| 2026-07-28 | GBp 33.40 | -3.19% | GBp 36.00 | GBp 36.00 | GBp 33.40 | 177 |
| 2026-07-27 | GBp 34.50 | +1.17% | GBp 35.60 | GBp 35.60 | GBp 33.53 | 1.89K |
| 2026-07-24 | GBp 34.10 | -1.45% | GBp 34.10 | GBp 34.10 | GBp 34.10 | 0 |
| 2026-07-23 | GBp 34.60 | -2.54% | GBp 34.00 | GBp 34.06 | GBp 33.80 | 42.58K |
| 2026-07-22 | GBp 35.50 | -1.93% | GBp 35.00 | GBp 35.50 | GBp 34.49 | 13.31K |
| 2026-07-21 | GBp 36.20 | -0.82% | GBp 36.20 | GBp 36.27 | GBp 36.20 | 3.55K |
| 2026-07-20 | GBp 36.50 | +1.67% | GBp 36.20 | GBp 36.20 | GBp 36.20 | 3.58K |
| 2026-07-17 | GBp 35.90 | +1.99% | GBp 36.80 | GBp 36.80 | GBp 36.35 | 1.00K |
| 2026-07-16 | GBp 35.20 | +1.15% | GBp 35.60 | GBp 35.60 | GBp 35.60 | 4.42K |
| 2026-07-15 | GBp 34.80 | 0.00% | GBp 34.80 | GBp 34.80 | GBp 34.80 | 0 |
| 2026-07-14 | GBp 34.80 | 0.00% | GBp 34.80 | GBp 34.80 | GBp 34.80 | 0 |
| 2026-07-13 | GBp 34.80 | +0.87% | GBp 34.00 | GBp 35.60 | GBp 34.00 | 15.73K |
| 2026-07-10 | GBp 34.50 | -0.86% | GBp 34.11 | GBp 34.11 | GBp 34.11 | 430 |
| 2026-07-09 | GBp 34.80 | -0.29% | GBp 35.20 | GBp 35.20 | GBp 35.20 | 11.03K |
| 2026-07-08 | GBp 34.90 | -1.41% | GBp 35.00 | GBp 35.60 | GBp 34.40 | 218.93K |
| 2026-07-07 | GBp 35.40 | -0.28% | GBp 35.40 | GBp 35.40 | GBp 35.40 | 5.97K |
| 2026-07-06 | GBp 35.50 | -0.28% | GBp 35.60 | GBp 35.60 | GBp 35.40 | 819 |
| 2026-07-03 | GBp 35.60 | 0.00% | GBp 35.60 | GBp 35.60 | GBp 35.50 | 63.44K |
| 2026-07-02 | GBp 35.60 | 0.00% | GBp 35.50 | GBp 35.60 | GBp 35.42 | 106.16K |
| 2026-07-01 | GBp 35.60 | -0.84% | GBp 35.60 | GBp 35.60 | GBp 35.60 | 2.28K |
| 2026-06-30 | GBp 35.90 | -1.64% | GBp 35.40 | GBp 35.55 | GBp 35.40 | 1.97K |
| 2026-06-29 | GBp 36.50 | +2.24% | GBp 37.40 | GBp 37.40 | GBp 37.40 | 4 |
| 2026-06-26 | GBp 35.70 | -2.99% | GBp 36.00 | GBp 36.00 | GBp 35.40 | 10.50K |
| 2026-06-25 | GBp 36.80 | -0.27% | GBp 36.00 | GBp 36.87 | GBp 35.56 | 73.65K |
| 2026-06-24 | GBp 36.90 | 0.00% | GBp 35.60 | GBp 35.60 | GBp 35.60 | 2 |
| 2026-06-23 | GBp 36.90 | 0.00% | GBp 36.90 | GBp 36.90 | GBp 36.90 | 0 |
| 2026-06-22 | GBp 36.90 | 0.00% | GBp 37.50 | GBp 37.50 | GBp 37.50 | 20.00K |
| 2026-06-19 | GBp 36.90 | 0.00% | GBp 36.28 | GBp 36.28 | GBp 36.28 | 2.50K |
| 2026-06-18 | GBp 36.90 | 0.00% | GBp 37.50 | GBp 37.50 | GBp 37.50 | 30.00K |
| 2026-06-17 | GBp 36.90 | 0.00% | GBp 38.40 | GBp 38.40 | GBp 38.20 | 19.04K |
| 2026-06-16 | GBp 36.90 | 0.00% | GBp 38.20 | GBp 38.20 | GBp 35.73 | 1.01K |
| 2026-06-15 | GBp 36.90 | 0.00% | GBp 37.78 | GBp 37.78 | GBp 35.73 | 7.90K |
| 2026-06-12 | GBp 36.90 | 0.00% | GBp 35.40 | GBp 38.00 | GBp 35.40 | 177.40K |
| 2026-06-11 | GBp 36.90 | 0.00% | GBp 36.90 | GBp 36.90 | GBp 36.90 | 0 |
| 2026-06-10 | GBp 36.90 | -3.91% | GBp 36.51 | GBp 36.51 | GBp 36.51 | 10.00K |
| 2026-06-09 | GBp 38.40 | +0.79% | GBp 37.40 | GBp 38.80 | GBp 37.00 | 18.62K |
| 2026-06-08 | GBp 38.10 | -3.79% | GBp 38.40 | GBp 38.40 | GBp 37.80 | 62.61K |
| 2026-06-05 | GBp 39.60 | +10.00% | GBp 37.00 | GBp 39.29 | GBp 35.10 | 158.08K |
| 2026-06-04 | GBp 36.00 | +0.56% | GBp 36.60 | GBp 36.60 | GBp 36.60 | 25.00K |
| 2026-06-03 | GBp 35.80 | 0.00% | GBp 35.80 | GBp 35.80 | GBp 35.80 | 0 |
| 2026-06-02 | GBp 35.80 | 0.00% | GBp 36.00 | GBp 36.00 | GBp 35.02 | 53.13K |
| 2026-06-01 | GBp 35.80 | -0.56% | GBp 35.80 | GBp 35.80 | GBp 35.80 | 156 |
| 2026-05-29 | GBp 36.00 | -4.00% | GBp 36.00 | GBp 37.06 | GBp 36.00 | 385.50K |
| 2026-05-28 | GBp 37.50 | -0.27% | GBp 37.17 | GBp 37.35 | GBp 37.14 | 177.15K |