NAHL Group Plc (AIM:NAH)
London
· Delayed Price · Currency is GBP · Price in GBX 31.00
+0.20 (0.65%)
Apr 27, 2026, 5:15 PM GMT
NAHL Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 31.80 | 31.40 | 30.80 | 30.80 | 1.32% | 24,773 |
| 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 |
| Mar 10, 2026 | 34.60 | 34.67 | 34.60 | 35.10 | 35.10 | -3.04% | 29,260 |
| Mar 9, 2026 | 36.00 | 36.20 | 33.91 | 36.20 | 36.20 | 2.84% | 12,676 |
| Mar 6, 2026 | 35.00 | 36.00 | 35.00 | 35.20 | 35.20 | - | 25,794 |
| Mar 5, 2026 | 35.20 | 35.20 | 34.10 | 35.20 | 35.20 | 0.57% | 13,689 |
| Mar 4, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 3.55% | 2,703 |
| Mar 3, 2026 | 34.58 | 34.58 | 34.58 | 33.80 | 33.80 | 1.81% | 40,482 |
| Mar 2, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -2.64% | 28,719 |
| Feb 27, 2026 | 35.00 | 35.00 | 34.10 | 34.10 | 34.10 | - | 4,850 |
| Feb 26, 2026 | 33.34 | 34.95 | 33.34 | 34.10 | 34.10 | -0.58% | 11,275 |
| Feb 25, 2026 | 33.42 | 33.42 | 33.42 | 34.30 | 34.30 | 0.59% | 26,042 |
| Feb 24, 2026 | 33.52 | 33.52 | 33.52 | 34.10 | 34.10 | -0.29% | 2,846 |
| Feb 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.29% | 11,813 |
| Feb 20, 2026 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | -1.45% | - |
| Feb 19, 2026 | 33.80 | 34.80 | 33.08 | 34.60 | 34.60 | 4.85% | 215,317 |
| Feb 18, 2026 | 34.20 | 35.70 | 33.00 | 33.00 | 33.00 | -6.25% | 75,304 |
| Feb 17, 2026 | 35.00 | 35.58 | 34.40 | 35.20 | 35.20 | -2.49% | 40,869 |
| Feb 16, 2026 | 36.96 | 36.96 | 36.96 | 36.10 | 36.10 | 0.84% | 4 |
| Feb 13, 2026 | 37.60 | 37.60 | 36.76 | 35.80 | 35.80 | -0.83% | 378 |
| Feb 12, 2026 | 35.60 | 36.80 | 35.60 | 36.10 | 36.10 | - | 19,611 |
| Feb 11, 2026 | 35.49 | 35.49 | 35.49 | 36.10 | 36.10 | 0.56% | 4,608 |
| Feb 10, 2026 | 35.00 | 35.00 | 35.00 | 35.90 | 35.90 | -2.97% | 462 |
| Feb 9, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | 11,412 |
| Feb 6, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 5, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Feb 4, 2026 | 36.60 | 36.60 | 36.60 | 36.80 | 36.80 | - | 2,000 |
| Feb 3, 2026 | 36.30 | 36.30 | 36.30 | 36.80 | 36.80 | 2.22% | 85,954 |
| Feb 2, 2026 | 35.20 | 35.20 | 35.00 | 36.00 | 36.00 | -0.55% | 1,103 |
| Jan 30, 2026 | 35.00 | 36.00 | 35.00 | 36.20 | 36.20 | -1.09% | 40,321 |
| Jan 29, 2026 | 36.60 | 37.00 | 35.56 | 36.60 | 36.60 | 0.55% | 48,449 |
| Jan 28, 2026 | 37.00 | 37.00 | 35.60 | 36.40 | 36.40 | - | 289,491 |
| Jan 27, 2026 | 38.60 | 40.00 | 36.00 | 36.40 | 36.40 | 1.39% | 386,988 |
| Jan 26, 2026 | 34.80 | 36.89 | 34.80 | 35.90 | 35.90 | - | 288 |
| Jan 23, 2026 | 36.00 | 36.89 | 34.36 | 35.90 | 35.90 | 1.13% | 47,482 |
| Jan 22, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 1.43% | - |
| Jan 21, 2026 | 35.80 | 35.80 | 34.39 | 35.00 | 35.00 | 1.16% | 10,097 |
| Jan 20, 2026 | 34.00 | 35.15 | 34.00 | 34.60 | 34.60 | -3.08% | 41,806 |
| Jan 19, 2026 | 35.00 | 35.28 | 34.64 | 35.70 | 35.70 | 2.00% | 21,477 |
| Jan 16, 2026 | 34.20 | 35.54 | 34.20 | 35.00 | 35.00 | -1.13% | 8,500 |
| Jan 15, 2026 | 35.20 | 35.40 | 34.64 | 35.40 | 35.40 | 0.28% | 9,133 |
| Jan 14, 2026 | 36.40 | 36.40 | 34.42 | 35.30 | 35.30 | -1.12% | 177 |
| Jan 13, 2026 | 35.20 | 35.40 | 35.07 | 35.70 | 35.70 | 2.59% | 93,428 |
| Jan 12, 2026 | 34.62 | 34.62 | 34.62 | 34.80 | 34.80 | -2.79% | 30,000 |
| Jan 9, 2026 | 34.50 | 36.48 | 34.50 | 35.80 | 35.80 | 1.70% | 31,638 |
| Jan 8, 2026 | 36.40 | 36.40 | 34.50 | 35.20 | 35.20 | 0.28% | 20,855 |
| Jan 7, 2026 | 33.80 | 35.58 | 33.80 | 35.10 | 35.10 | 0.86% | 19,450 |
| Jan 6, 2026 | 36.20 | 36.20 | 34.22 | 34.80 | 34.80 | 0.29% | 1,485 |
| Jan 5, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 2.06% | - |
| Jan 2, 2026 | 34.00 | 36.40 | 34.00 | 34.00 | 34.00 | -2.58% | 92,147 |
| Dec 31, 2025 | 34.20 | 35.80 | 34.20 | 34.90 | 34.90 | 1.45% | 22,530 |
| Dec 30, 2025 | 35.60 | 35.60 | 35.60 | 34.40 | 34.40 | -1.71% | 389 |
| Dec 29, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -5.41% | 22,798 |
| Dec 24, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Dec 23, 2025 | 37.39 | 37.39 | 35.94 | 37.00 | 37.00 | - | 11,020 |
| Dec 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | - |
| Dec 19, 2025 | 36.00 | 36.00 | 35.89 | 36.80 | 36.80 | -1.60% | 24,121 |
| Dec 18, 2025 | 36.20 | 36.20 | 36.20 | 37.40 | 37.40 | - | 14,000 |
| Dec 17, 2025 | 36.20 | 38.00 | 36.20 | 37.40 | 37.40 | -0.27% | 41,763 |
| Dec 16, 2025 | 36.20 | 38.51 | 36.20 | 37.50 | 37.50 | - | 780 |
| Dec 15, 2025 | 36.20 | 38.80 | 36.20 | 37.50 | 37.50 | - | 19,687 |
| Dec 12, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Dec 11, 2025 | 37.60 | 38.37 | 37.60 | 37.50 | 37.50 | -1.32% | 27,781 |
| Dec 10, 2025 | 39.00 | 40.00 | 36.00 | 38.00 | 38.00 | -5.94% | 83,960 |
| Dec 9, 2025 | 41.80 | 41.80 | 40.12 | 40.40 | 40.40 | - | 20,103 |
| Dec 8, 2025 | 40.12 | 40.12 | 40.12 | 40.40 | 40.40 | - | 5,000 |
| 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 |