Skip to main content
Narf Industries Plc (LON:NARF)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.530
+0.005 (0.95%)
At close: Mar 6, 2026

Narf Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.530.550.500.530.530.95%2,111,746
Mar 5, 20260.550.590.500.530.53-12.50%536,360
Mar 4, 20260.500.630.450.600.6044.23%5,341,586
Mar 3, 20260.480.550.420.420.42-12.42%634,230
Mar 2, 20260.450.490.480.480.485.56%2,017,412
Feb 27, 20260.450.500.480.450.4512.50%1,547,537
Feb 26, 20260.450.440.400.400.40-11.11%220,381
Feb 25, 20260.450.450.450.450.45--
Feb 24, 20260.450.440.440.450.45-37,246
Feb 23, 20260.440.440.440.450.45-33,942
Feb 20, 20260.450.450.450.450.45-3,000,000
Feb 19, 20260.450.490.440.450.45-2,947,578
Feb 18, 20260.450.500.430.450.452.27%1,521,410
Feb 17, 20260.400.470.400.440.447.32%1,830,188
Feb 16, 20260.410.450.370.410.41-241,893
Feb 13, 20260.410.410.410.410.41--
Feb 12, 20260.410.400.380.410.41-2,516,809
Feb 11, 20260.410.430.370.410.41-10,890,000
Feb 10, 20260.410.430.420.410.41-14,032
Feb 9, 20260.410.450.370.410.41-67,201
Feb 6, 20260.410.430.430.410.41-2,321,246
Feb 5, 20260.410.440.440.410.41-9,950
Feb 4, 20260.410.450.370.410.41-6,170
Feb 3, 20260.410.450.430.410.41-57,300
Feb 2, 20260.410.450.370.410.41-955
Jan 30, 20260.410.430.430.410.41-482,365
Jan 29, 20260.430.450.370.410.41-3.53%204,947
Jan 28, 20260.430.430.390.430.43-7,263,675
Jan 27, 20260.430.430.430.430.43--
Jan 26, 20260.480.480.410.430.43-10.53%3,935,575
Jan 23, 20260.450.500.450.480.48-149,338
Jan 22, 20260.480.500.450.480.481.06%11,840
Jan 21, 20260.460.470.470.470.47-6.00%3,019,997
Jan 20, 20260.500.500.500.500.50--
Jan 19, 20260.500.540.540.500.50-54,000
Jan 16, 20260.500.500.490.500.50-4,490,000
Jan 15, 20260.500.510.490.500.50-1,277,226
Jan 14, 20260.500.460.460.500.50-83,682
Jan 13, 20260.500.500.500.500.50--
Jan 12, 20260.500.550.450.500.50-77,116
Jan 9, 20260.480.550.450.500.505.26%2,384,469
Jan 8, 20260.530.550.450.480.48-9.52%3,263,824
Jan 7, 20260.530.520.510.530.53-2,026,500
Jan 6, 20260.530.530.530.530.53--
Jan 5, 20260.510.510.510.530.53-1,200,000
Jan 2, 20260.530.510.510.530.53-25,816
Dec 31, 20250.530.550.550.530.53-45,662
Dec 30, 20250.530.510.510.530.53-188,539
Dec 29, 20250.530.550.530.530.53-478,619
Dec 24, 20250.530.550.490.530.53-278,859
Dec 23, 20250.530.510.510.530.53-356,487
Dec 22, 20250.530.530.510.530.53-565,888
Dec 19, 20250.530.500.500.530.53-1,173,157
Dec 18, 20250.500.550.500.530.53-60,239
Dec 17, 20250.530.540.500.530.53-4,133,253
Dec 16, 20250.550.550.500.530.53-4.55%1,276,790
Dec 15, 20250.550.550.500.550.55-135,105
Dec 12, 20250.550.550.500.550.55-333,111
Dec 11, 20250.530.580.510.550.554.76%3,620,145
Dec 10, 20250.580.630.500.530.53-8.70%6,105,863
Dec 9, 20250.580.630.550.580.58-2,011,443
Dec 8, 20250.550.630.560.580.584.55%5,388,929
Dec 5, 20250.540.650.500.550.55-17,434,225
Dec 4, 20250.630.650.500.550.554.76%29,116,630
Dec 3, 20250.380.550.350.530.5340.00%7,909,177
Dec 2, 20250.380.400.380.380.38-3,097,808
Dec 1, 20250.380.380.380.380.38--
Nov 28, 20250.380.400.380.380.38-2,030,550
Nov 27, 20250.380.400.350.380.38-8,101,438
Nov 26, 20250.380.350.300.380.38-3,300,000
Nov 25, 20250.380.400.350.380.38-8,815
Nov 24, 20250.380.380.380.380.38--
Nov 21, 20250.380.400.380.380.38-72,787
Nov 20, 20250.380.380.380.380.38--
Nov 19, 20250.380.400.360.380.38-675,686
Nov 18, 20250.380.400.370.380.38-720,654
Nov 17, 20250.380.450.400.380.38-5,779,164
Nov 14, 20250.380.400.380.380.38-2,357,268
Nov 13, 20250.380.400.380.380.38-6,222,754
Nov 12, 20250.430.450.380.380.38-11.76%3,170,404
Nov 11, 20250.430.430.430.430.43--
Nov 10, 20250.430.430.400.430.43-666,527
Nov 7, 20250.430.430.430.430.43--
Nov 6, 20250.430.410.410.430.43-188,744
Nov 5, 20250.430.450.400.430.43-365,424
Nov 4, 20250.430.410.410.430.43-25,000
Nov 3, 20250.430.450.400.430.43-1,300,861
Oct 31, 20250.430.440.420.430.43-961,176
Oct 30, 20250.430.450.400.430.43-3.41%758,216
Oct 29, 20250.430.440.400.440.443.53%10,837,770
Oct 28, 20250.480.450.440.430.43-10.53%519,122
Oct 27, 20250.480.500.450.480.48-156,782
Oct 24, 20250.480.480.450.480.48-1,025,062
Oct 23, 20250.480.450.450.480.48-320,118
Oct 22, 20250.500.500.450.480.48-5.00%584,235
Oct 21, 20250.530.550.450.500.50-4.76%1,395,456
Oct 20, 20250.530.500.500.530.53-496,959
Oct 17, 20250.530.550.500.530.53-696,454
Oct 16, 20250.550.600.500.530.53-4.55%4,129,925
Oct 15, 20250.580.600.500.550.55-4.35%669,848