NAHL Group Plc (NAH.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:06PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 66.00 | 67.00 | 65.00 | 67.00 | 67.00 | 61,887 |
| 25 Apr 2024 | 68.89 | 68.89 | 66.30 | 67.00 | 67.00 | 3,759 |
| 24 Apr 2024 | 66.42 | 68.00 | 66.42 | 68.00 | 68.00 | 32,545 |
| 23 Apr 2024 | 69.00 | 69.00 | 66.50 | 67.50 | 67.50 | 9,580 |
| 22 Apr 2024 | 65.00 | 67.75 | 65.00 | 67.50 | 67.50 | 259 |
| 19 Apr 2024 | 65.00 | 65.00 | 65.00 | 67.50 | 67.50 | 2 |
| 18 Apr 2024 | 69.00 | 69.50 | 65.00 | 67.00 | 67.00 | 3,747 |
| 17 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 16 Apr 2024 | 67.00 | 67.00 | 64.00 | 67.00 | 67.00 | 18,279 |
| 15 Apr 2024 | 69.00 | 69.54 | 68.97 | 69.50 | 69.50 | 27,004 |
| 12 Apr 2024 | 72.00 | 72.00 | 71.90 | 71.25 | 71.25 | 1,620 |
| 11 Apr 2024 | 71.39 | 71.39 | 71.39 | 70.25 | 70.25 | 6,995 |
| 10 Apr 2024 | 72.00 | 72.00 | 68.27 | 70.25 | 70.25 | 42,259 |
| 09 Apr 2024 | 72.50 | 72.53 | 72.45 | 73.00 | 73.00 | 17,039 |
| 08 Apr 2024 | 73.00 | 74.50 | 72.45 | 73.25 | 73.25 | 30,203 |
| 05 Apr 2024 | 70.00 | 80.43 | 65.93 | 73.25 | 73.25 | 487,755 |
| 04 Apr 2024 | 63.00 | 70.76 | 63.00 | 65.00 | 65.00 | 79,056 |
| 03 Apr 2024 | 59.50 | 59.50 | 59.50 | 61.00 | 61.00 | 210 |
| 02 Apr 2024 | 63.00 | 63.00 | 59.92 | 60.25 | 60.25 | 8,329 |
| 28 Mar 2024 | 60.00 | 60.48 | 60.00 | 61.50 | 61.50 | 2,527 |
| 27 Mar 2024 | 64.00 | 64.00 | 59.60 | 61.50 | 61.50 | 29,810 |
| 26 Mar 2024 | 61.48 | 61.48 | 61.48 | 62.50 | 62.50 | 1,500 |
| 25 Mar 2024 | 61.00 | 64.52 | 61.00 | 63.00 | 63.00 | 8,202 |
| 22 Mar 2024 | 64.40 | 64.40 | 64.40 | 63.00 | 63.00 | 2,000 |
| 21 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - |
| 20 Mar 2024 | 65.00 | 65.00 | 61.48 | 63.00 | 63.00 | 4,492 |
| 19 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 18 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 15 Mar 2024 | 61.00 | 61.00 | 61.00 | 62.00 | 62.00 | 500 |
| 14 Mar 2024 | 60.50 | 62.70 | 60.50 | 62.00 | 62.00 | 7,182 |
| 13 Mar 2024 | 60.86 | 60.86 | 60.86 | 61.00 | 61.00 | 5,477 |
| 12 Mar 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 11 Mar 2024 | 61.00 | 63.00 | 60.13 | 60.75 | 60.75 | 20,801 |
| 08 Mar 2024 | 63.50 | 63.50 | 62.76 | 62.00 | 62.00 | 24,149 |
| 07 Mar 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 06 Mar 2024 | 61.00 | 61.42 | 61.00 | 62.50 | 62.50 | 7,215 |
| 05 Mar 2024 | 63.00 | 63.50 | 62.00 | 62.00 | 62.00 | 72,077 |
| 04 Mar 2024 | 61.00 | 61.00 | 61.00 | 62.00 | 62.00 | 16,242 |
| 01 Mar 2024 | 61.50 | 61.92 | 61.50 | 62.50 | 62.50 | 3,736 |
| 29 Feb 2024 | 61.48 | 61.48 | 61.48 | 63.00 | 63.00 | 12 |
| 28 Feb 2024 | 63.00 | 65.45 | 63.00 | 61.75 | 61.75 | 18,500 |
| 27 Feb 2024 | 64.50 | 66.00 | 62.04 | 63.50 | 63.50 | 643 |
| 26 Feb 2024 | 64.58 | 64.58 | 61.92 | 63.00 | 63.00 | 501 |
| 23 Feb 2024 | 61.48 | 61.48 | 61.48 | 63.00 | 63.00 | 8,500 |
| 22 Feb 2024 | 62.06 | 62.06 | 62.06 | 63.00 | 63.00 | 5,500 |
| 21 Feb 2024 | 62.06 | 62.06 | 61.90 | 62.50 | 62.50 | 4,087 |
| 20 Feb 2024 | 62.00 | 62.00 | 62.00 | 63.00 | 63.00 | 98 |
| 19 Feb 2024 | 64.00 | 64.00 | 61.56 | 63.00 | 63.00 | 4,116 |
| 16 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 15 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 14 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 13 Feb 2024 | 64.00 | 64.00 | 64.00 | 63.00 | 63.00 | 6,242 |
| 12 Feb 2024 | 63.00 | 64.28 | 61.11 | 63.00 | 63.00 | 36,673 |
| 09 Feb 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 08 Feb 2024 | 61.00 | 61.00 | 61.00 | 62.50 | 62.50 | 2 |
| 07 Feb 2024 | 60.72 | 60.74 | 60.50 | 62.75 | 62.75 | 8,339 |
| 06 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 05 Feb 2024 | 64.08 | 64.08 | 64.08 | 63.00 | 63.00 | 1 |
| 02 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 01 Feb 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 31 Jan 2024 | 61.50 | 64.05 | 61.40 | 62.75 | 62.75 | 20,355 |
| 30 Jan 2024 | 62.90 | 62.90 | 62.90 | 62.50 | 62.50 | 3,198 |
| 29 Jan 2024 | 64.70 | 64.70 | 62.90 | 63.50 | 63.50 | 1,501 |
| 26 Jan 2024 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - |
| 25 Jan 2024 | 65.00 | 66.78 | 62.18 | 63.50 | 63.50 | 72,467 |
| 24 Jan 2024 | 63.00 | 67.00 | 63.00 | 67.00 | 67.00 | 31,630 |
| 23 Jan 2024 | 59.96 | 59.96 | 59.96 | 60.50 | 60.50 | 1,851 |
| 22 Jan 2024 | 61.85 | 61.85 | 61.85 | 60.50 | 60.50 | 1 |
| 19 Jan 2024 | 59.00 | 59.00 | 59.00 | 60.50 | 60.50 | 111 |
| 18 Jan 2024 | 59.00 | 59.00 | 59.00 | 60.50 | 60.50 | 200 |
| 17 Jan 2024 | 59.96 | 61.85 | 59.48 | 60.50 | 60.50 | 2,929 |
| 16 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 15 Jan 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| 12 Jan 2024 | 60.00 | 60.00 | 60.00 | 61.00 | 61.00 | 611 |
| 11 Jan 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 10 Jan 2024 | 61.88 | 61.88 | 61.88 | 60.75 | 60.75 | 2,880 |
| 09 Jan 2024 | 62.00 | 62.00 | 62.00 | 60.50 | 60.50 | 606 |
| 08 Jan 2024 | 61.52 | 61.52 | 61.52 | 60.50 | 60.50 | 8,121 |
| 05 Jan 2024 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | - |
| 04 Jan 2024 | 58.00 | 61.52 | 58.00 | 60.50 | 60.50 | 6,413 |
| 03 Jan 2024 | 60.12 | 61.00 | 60.12 | 61.00 | 61.00 | 56,000 |
| 02 Jan 2024 | 63.00 | 63.00 | 60.03 | 61.00 | 61.00 | 15,959 |
| 29 Dec 2023 | 61.50 | 62.00 | 60.10 | 62.00 | 62.00 | 18,536 |
| 28 Dec 2023 | 62.00 | 62.05 | 62.00 | 62.25 | 62.25 | 8,521 |
| 27 Dec 2023 | 61.50 | 61.50 | 61.50 | 62.25 | 62.25 | 388 |
| 22 Dec 2023 | 61.51 | 61.51 | 61.51 | 62.25 | 62.25 | 2,101 |
| 21 Dec 2023 | 63.00 | 63.00 | 63.00 | 62.25 | 62.25 | 764 |
| 20 Dec 2023 | 61.00 | 64.00 | 61.00 | 62.50 | 62.50 | 697 |
| 19 Dec 2023 | 62.00 | 62.10 | 62.00 | 61.50 | 61.50 | 13,720 |
| 18 Dec 2023 | 60.00 | 63.38 | 60.00 | 62.25 | 62.25 | 23,478 |
| 15 Dec 2023 | 60.05 | 60.95 | 60.05 | 60.50 | 60.50 | 2,467 |
| 14 Dec 2023 | 64.00 | 66.75 | 57.63 | 59.00 | 59.00 | 163,799 |
| 13 Dec 2023 | 63.55 | 63.55 | 63.55 | 65.50 | 65.50 | 10 |
| 12 Dec 2023 | 63.00 | 68.00 | 63.00 | 65.50 | 65.50 | 47,027 |
| 11 Dec 2023 | 68.00 | 68.00 | 67.75 | 66.00 | 66.00 | 13,354 |
| 08 Dec 2023 | 65.00 | 67.97 | 63.00 | 65.75 | 65.75 | 43,374 |
| 07 Dec 2023 | 64.43 | 64.43 | 63.47 | 64.50 | 64.50 | 11,297 |
| 06 Dec 2023 | 63.00 | 67.00 | 63.00 | 65.25 | 65.25 | 201,598 |
| 05 Dec 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 125 |
| 04 Dec 2023 | 62.00 | 62.78 | 62.00 | 62.00 | 62.00 | 6,001 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.