1. Share Prices

  2. Nahl Group PLC (NAH)

75.25p-0.50 (-0.66%)14 Feb 2025, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Nahl Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 202574.00p74.00p74.00p75.25p12,768
Feb 13, 202577.50p77.50p74.00p75.75p80
Feb 12, 202574.50p74.50p74.50p75.25p3,893
Feb 11, 202576.50p77.50p76.50p76.50p818
Feb 10, 202572.50p77.50p72.50p75.25p36,130
Feb 5, 202574.50p74.70p74.50p75.75p8,242
Feb 4, 202574.50p75.00p74.50p75.50p35,296
Feb 3, 202574.00p75.12p73.50p74.75p88,409
Jan 31, 202576.00p79.00p75.11p79.00p54,531
Jan 30, 202573.50p76.00p72.50p74.50p84,027
Jan 29, 202571.00p73.40p70.50p73.00p164,111
Jan 28, 202567.50p69.00p67.50p68.25p267
Jan 27, 202568.61p68.61p68.61p68.25p3,000
Jan 24, 202567.00p67.50p67.00p67.25p50,027
Jan 23, 202565.00p67.50p65.00p66.00p11,670
Jan 22, 202566.38p69.00p65.49p66.75p30,438
Jan 20, 202570.50p70.50p67.50p66.00p126
Jan 17, 202566.00p66.00p66.00p68.00p1
Jan 16, 202567.10p69.50p67.10p67.25p2,469
Jan 15, 202567.12p67.12p67.12p68.00p2,323
Jan 13, 202570.50p70.50p69.90p67.50p804
Jan 10, 202566.00p66.00p66.00p68.00p8
Jan 9, 202570.50p70.50p67.10p68.50p3,020
Jan 8, 202572.00p72.00p66.45p67.00p61,295
Jan 7, 202569.20p69.20p69.20p70.00p1,446
Jan 6, 202570.90p70.90p70.89p70.00p5,194
Jan 3, 202571.00p71.00p70.97p69.50p3,581
Jan 2, 202572.00p72.00p72.00p70.00p5
Dec 31, 202472.00p72.00p71.93p72.00p5,470
Dec 30, 202472.00p72.00p70.10p71.00p11,527
Dec 27, 202470.42p71.48p68.46p70.25p13,392
Dec 24, 202467.38p70.45p67.38p68.00p8,624
Dec 23, 202470.00p70.50p69.98p68.50p74,716
Dec 20, 202468.00p68.00p66.00p67.50p10,001
Dec 18, 202468.00p69.50p66.88p67.75p67,768
Dec 17, 202468.22p68.22p68.22p68.50p300
Dec 13, 202468.22p69.40p68.22p68.75p6,069
Dec 12, 202469.00p69.00p68.96p68.75p34,858
Dec 11, 202469.50p69.50p69.50p69.25p17,687
Dec 10, 202470.00p70.00p66.98p70.00p111,812
Dec 9, 202466.50p66.50p65.00p66.00p111,616
Dec 6, 202465.00p66.78p65.00p65.50p8,828
Dec 5, 202465.38p65.38p65.38p66.00p478
Dec 3, 202465.38p65.38p65.38p66.00p312
Nov 29, 202466.00p66.97p66.00p66.00p17,161
Nov 28, 202467.50p67.53p66.22p66.50p39,783
Nov 27, 202469.74p69.74p68.03p69.00p1,105
Nov 25, 202467.88p67.88p67.88p68.50p9,113
Nov 22, 202467.88p67.88p67.88p68.50p8,277
Nov 21, 202467.50p70.00p67.50p68.50p11,945
12345
Showing 1 to 50 of 213

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.