NAHL Group Plc (AIM:NAH)
London
· Delayed Price · Currency is GBP · Price in GBX 40.12
-0.28 (-0.69%)
Dec 8, 2025, 8:32 AM GMT+1
NAHL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Dec 4, 2025 | 41.60 | 41.60 | 40.80 | 40.40 | 40.40 | -6.91% | 41,441 |
| Dec 3, 2025 | 42.00 | 43.00 | 42.00 | 43.40 | 43.40 | 0.93% | 45,829 |
| Dec 2, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 3.86% | 10 |
| Dec 1, 2025 | 42.51 | 42.51 | 42.51 | 41.40 | 41.40 | -0.24% | 2,352 |
| Nov 28, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.24% | - |
| Nov 27, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -1.19% | - |
| Nov 26, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -2.56% | - |
| Nov 25, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 2.63% | 1,000 |
| Nov 24, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | -2.56% | - |
| Nov 21, 2025 | 40.20 | 43.00 | 40.20 | 43.00 | 43.00 | 3.37% | 26,086 |
| Nov 20, 2025 | 41.80 | 41.80 | 41.00 | 41.60 | 41.60 | 4.00% | 2,936 |
| Nov 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -3.38% | 6,807 |
| Nov 18, 2025 | 40.00 | 41.40 | 40.00 | 41.40 | 41.40 | 0.98% | 5,000 |
| Nov 17, 2025 | 41.00 | 42.60 | 41.00 | 41.00 | 41.00 | -4.65% | 1,206 |
| Nov 14, 2025 | 43.00 | 43.00 | 40.51 | 43.00 | 43.00 | 2.87% | 3,885 |
| Nov 13, 2025 | 41.40 | 41.40 | 41.40 | 41.80 | 41.80 | 0.97% | 1 |
| Nov 12, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | 1.22% | 872 |
| Nov 11, 2025 | 41.00 | 42.00 | 41.00 | 40.90 | 40.90 | 0.74% | 21,115 |
| Nov 10, 2025 | 40.22 | 40.22 | 40.22 | 40.60 | 40.60 | 1.25% | 4,589 |
| Nov 7, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -1.72% | - |
| Nov 6, 2025 | 41.20 | 41.80 | 41.07 | 40.80 | 40.80 | 3.82% | 8,501 |
| Nov 5, 2025 | 40.00 | 40.54 | 39.20 | 39.30 | 39.30 | -0.51% | 54,172 |
| Nov 4, 2025 | 40.20 | 40.20 | 40.00 | 39.50 | 39.50 | -2.95% | 5,005 |
| Nov 3, 2025 | 40.80 | 41.00 | 40.54 | 40.70 | 40.70 | 4.09% | 48,199 |
| Oct 31, 2025 | 38.50 | 38.50 | 38.00 | 39.10 | 39.10 | - | 3,431 |
| Oct 30, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -1.01% | - |
| Oct 29, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.02% | - |
| Oct 28, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | -0.51% | - |
| Oct 27, 2025 | 38.40 | 38.40 | 38.40 | 39.30 | 39.30 | -2.48% | 801 |
| Oct 24, 2025 | 40.00 | 40.94 | 40.00 | 40.30 | 40.30 | -1.71% | 30,690 |
| Oct 23, 2025 | 42.80 | 42.80 | 40.00 | 41.00 | 41.00 | 0.49% | 207 |
| Oct 22, 2025 | 40.00 | 40.00 | 40.00 | 40.80 | 40.80 | 0.99% | 954 |
| Oct 21, 2025 | 41.20 | 41.54 | 40.80 | 40.40 | 40.40 | -4.04% | 59,798 |
| Oct 20, 2025 | 43.00 | 43.00 | 40.54 | 42.10 | 42.10 | 0.96% | 15,170 |
| Oct 17, 2025 | 40.20 | 41.83 | 40.20 | 41.70 | 41.70 | 2.96% | 11,419 |
| Oct 16, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | -2.41% | - |
| Oct 15, 2025 | 43.00 | 43.00 | 43.00 | 41.50 | 41.50 | - | 100 |
| Oct 14, 2025 | 40.54 | 40.54 | 40.00 | 41.50 | 41.50 | -0.24% | 1,173 |
| Oct 13, 2025 | 42.00 | 42.00 | 40.20 | 41.60 | 41.60 | 0.24% | 13,933 |
| Oct 10, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 1.22% | - |
| Oct 9, 2025 | 40.00 | 42.00 | 40.00 | 41.00 | 41.00 | 0.99% | 45,280 |
| Oct 8, 2025 | 40.00 | 40.00 | 40.00 | 40.60 | 40.60 | -0.98% | 1,244 |
| Oct 7, 2025 | 42.00 | 42.00 | 40.60 | 41.00 | 41.00 | -2.84% | 54,292 |
| Oct 6, 2025 | 42.40 | 44.18 | 42.20 | 42.20 | 42.20 | -2.09% | 53,637 |
| Oct 3, 2025 | 43.40 | 44.60 | 42.66 | 43.10 | 43.10 | 0.70% | 3,457 |
| Oct 2, 2025 | 43.60 | 43.60 | 43.00 | 42.80 | 42.80 | -4.04% | 303,168 |
| Oct 1, 2025 | 45.00 | 45.00 | 44.60 | 44.60 | 44.60 | 2.29% | 2,646 |
| Sep 30, 2025 | 50.00 | 52.25 | 43.20 | 43.60 | 43.60 | -15.75% | 272,442 |
| Sep 29, 2025 | 53.10 | 53.10 | 51.58 | 51.75 | 51.75 | -4.17% | 67,304 |
| Sep 26, 2025 | 56.50 | 57.00 | 54.00 | 54.00 | 54.00 | -1.37% | 34,027 |
| Sep 25, 2025 | 56.63 | 56.63 | 55.55 | 54.75 | 54.75 | -0.90% | 29,804 |
| Sep 24, 2025 | 55.00 | 55.80 | 54.81 | 55.25 | 55.25 | -3.91% | 33,747 |
| Sep 23, 2025 | 56.00 | 58.73 | 56.00 | 57.50 | 57.50 | - | 23,791 |
| Sep 22, 2025 | 57.00 | 57.00 | 57.00 | 57.50 | 57.50 | - | 2,006 |
| Sep 19, 2025 | 58.00 | 58.50 | 56.00 | 57.50 | 57.50 | 2.68% | 20,429 |
| Sep 18, 2025 | 54.00 | 56.50 | 54.00 | 56.00 | 56.00 | - | 18,861 |
| Sep 17, 2025 | 55.00 | 56.80 | 55.00 | 56.00 | 56.00 | 5.16% | 81,830 |
| Sep 16, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - | - |
| Sep 15, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - | - |
| Sep 12, 2025 | 52.78 | 52.78 | 52.78 | 53.25 | 53.25 | 0.47% | 5,000 |
| Sep 11, 2025 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | -1.40% | 2,023 |
| Sep 10, 2025 | 53.50 | 53.50 | 53.00 | 53.75 | 53.75 | -2.27% | 15,629 |
| Sep 9, 2025 | 54.00 | 55.00 | 53.00 | 55.00 | 55.00 | 3.77% | 30,788 |
| Sep 8, 2025 | 52.00 | 52.00 | 52.00 | 53.00 | 53.00 | 0.95% | 36,826 |
| Sep 5, 2025 | 51.00 | 51.82 | 51.00 | 52.50 | 52.50 | 6.71% | 36,496 |
| Sep 4, 2025 | 48.28 | 51.00 | 48.28 | 49.20 | 49.20 | -0.61% | 21,969 |
| Sep 3, 2025 | 52.00 | 52.45 | 48.00 | 49.50 | 49.50 | -7.04% | 146,275 |
| Sep 2, 2025 | 52.25 | 52.25 | 52.00 | 53.25 | 53.25 | - | 25,018 |
| Sep 1, 2025 | 53.06 | 53.06 | 53.06 | 53.25 | 53.25 | - | 6,936 |
| Aug 29, 2025 | 52.50 | 54.00 | 52.30 | 53.25 | 53.25 | 4.41% | 33,311 |
| Aug 28, 2025 | 52.48 | 52.48 | 50.70 | 51.00 | 51.00 | 0.49% | 25,520 |
| Aug 27, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - | - |
| Aug 26, 2025 | 50.00 | 52.00 | 50.00 | 50.75 | 50.75 | -2.87% | 574 |
| Aug 22, 2025 | 52.00 | 52.00 | 52.00 | 52.25 | 52.25 | 2.96% | 18,659 |
| Aug 21, 2025 | 51.69 | 52.00 | 51.69 | 50.75 | 50.75 | 0.40% | 57,785 |
| Aug 20, 2025 | 54.50 | 54.50 | 49.98 | 50.55 | 50.55 | -8.92% | 55,680 |
| Aug 19, 2025 | 55.00 | 55.00 | 55.00 | 55.50 | 55.50 | -1.33% | 24,129 |
| Aug 18, 2025 | 57.50 | 57.50 | 57.50 | 56.25 | 56.25 | - | 3,993 |
| Aug 15, 2025 | 55.45 | 55.45 | 55.45 | 56.25 | 56.25 | 0.90% | 5,422 |
| Aug 14, 2025 | 56.68 | 56.68 | 55.45 | 55.75 | 55.75 | 0.90% | 39,657 |
| Aug 13, 2025 | 56.50 | 58.50 | 54.50 | 55.25 | 55.25 | - | 101,709 |
| Aug 12, 2025 | 55.00 | 56.50 | 54.00 | 55.25 | 55.25 | 2.79% | 215,749 |
| Aug 11, 2025 | 54.00 | 54.16 | 52.85 | 53.75 | 53.75 | -2.27% | 23,692 |
| Aug 8, 2025 | 55.44 | 55.44 | 55.44 | 55.00 | 55.00 | - | 10 |
| Aug 7, 2025 | 54.16 | 54.16 | 54.16 | 55.00 | 55.00 | - | 4,332 |
| Aug 6, 2025 | 54.00 | 54.50 | 54.00 | 55.00 | 55.00 | 3.77% | 53,221 |
| Aug 5, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 1.44% | 40,791 |
| Aug 4, 2025 | 53.00 | 53.00 | 51.88 | 52.25 | 52.25 | 3.47% | 82,219 |
| Aug 1, 2025 | 50.00 | 52.27 | 50.00 | 50.50 | 50.50 | -1.94% | 33,690 |
| Jul 31, 2025 | 46.00 | 51.50 | 45.68 | 51.50 | 51.50 | 11.96% | 326,581 |
| Jul 30, 2025 | 43.00 | 46.00 | 40.46 | 46.00 | 46.00 | 11.38% | 512,848 |
| Jul 29, 2025 | 45.80 | 45.80 | 40.20 | 41.30 | 41.30 | -3.50% | 174,618 |
| Jul 28, 2025 | 44.20 | 44.20 | 42.80 | 42.80 | 42.80 | -6.14% | 67,067 |
| Jul 25, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - | 1,000 |
| Jul 24, 2025 | 43.00 | 45.60 | 42.71 | 45.60 | 45.60 | 4.35% | 316,285 |
| Jul 23, 2025 | 43.55 | 43.55 | 43.55 | 43.70 | 43.70 | - | 500 |
| Jul 22, 2025 | 43.70 | 43.70 | 43.70 | 43.70 | 43.70 | 0.23% | - |
| Jul 21, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 1.40% | 10,000 |
| Jul 18, 2025 | 41.80 | 41.95 | 41.80 | 43.00 | 43.00 | -0.69% | 5,686 |