1. Share Prices

  2. Nahl Group PLC (NAH)

40.40p+0.00 (+0.00%)09 Dec 2025, 09:25
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
Dec 9, 202541.80p41.80p40.12p40.40p20,103
Dec 8, 202540.12p40.12p40.12p40.40p5,000
Dec 4, 202541.60p41.60p40.80p40.40p41,441
Dec 3, 202542.00p43.00p42.00p43.40p45,829
Dec 2, 202543.00p43.00p43.00p43.00p10
Dec 1, 202542.51p42.51p42.51p41.40p2,352
Nov 25, 202543.00p43.00p43.00p43.00p1,000
Nov 21, 202540.20p43.00p40.20p43.00p26,086
Nov 20, 202541.80p41.80p41.00p41.60p2,936
Nov 19, 202540.00p40.00p40.00p40.00p6,807
Nov 18, 202540.00p41.40p40.00p41.40p5,000
Nov 17, 202541.00p42.60p41.00p41.00p1,205
Nov 14, 202543.00p43.00p40.51p43.00p3,885
Nov 13, 202541.40p41.40p41.40p41.80p1
Nov 12, 202541.40p41.40p41.40p41.40p872
Nov 11, 202541.00p42.00p41.00p40.90p21,115
Nov 10, 202540.22p40.22p40.22p40.60p4,589
Nov 6, 202541.20p41.80p41.07p40.80p8,500
Nov 5, 202540.00p40.54p39.20p39.30p54,172
Nov 4, 202540.20p40.20p40.00p39.50p5,005
Nov 3, 202540.80p41.00p40.54p40.70p48,199
Oct 31, 202538.50p38.50p38.00p39.10p3,430
Oct 27, 202538.40p38.40p38.40p39.30p801
Oct 24, 202540.00p40.94p40.00p40.30p30,690
Oct 23, 202542.80p42.80p40.00p41.00p206
Oct 22, 202540.00p40.00p40.00p40.80p954
Oct 21, 202541.20p41.54p40.80p40.40p59,798
Oct 20, 202543.00p43.00p40.54p42.10p15,170
Oct 17, 202540.20p41.83p40.20p41.70p11,419
Oct 15, 202543.00p43.00p43.00p41.50p100
Oct 14, 202540.54p40.54p40.00p41.50p1,173
Oct 13, 202542.00p42.00p40.20p41.60p13,933
Oct 9, 202540.00p42.00p40.00p41.00p45,280
Oct 8, 202540.00p40.00p40.00p40.60p1,244
Oct 7, 202542.00p42.00p40.60p41.00p54,292
Oct 6, 202542.40p44.18p42.20p42.20p53,637
Oct 3, 202543.40p44.60p42.66p43.10p3,457
Oct 2, 202543.60p43.60p43.00p42.80p303,168
Oct 1, 202545.00p45.00p44.60p44.60p2,646
Sep 30, 202550.00p52.25p43.20p43.60p272,442
Sep 29, 202553.10p53.10p51.58p51.75p67,304
Sep 26, 202556.50p57.00p54.00p54.00p34,027
Sep 25, 202556.63p56.63p55.55p54.75p29,804
Sep 24, 202555.00p55.80p54.81p55.25p33,747
Sep 23, 202556.00p58.73p56.00p57.50p23,791
Sep 22, 202557.00p57.00p57.00p57.50p2,006
Sep 19, 202558.00p58.50p56.00p57.50p20,429
Sep 18, 202554.00p56.50p54.00p56.00p18,861
Sep 17, 202555.00p56.80p55.00p56.00p81,830
Sep 12, 202552.78p52.78p52.78p53.25p5,000
12345
Showing 1 to 50 of 212

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55
Risers/fallers data from previous trading day. Today's data available from 8:15am.