1. Share Prices

  2. Nahl Group PLC (NAH)

55.00p+2.00 (+3.77%)06 Aug 2025, 11:09
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
Aug 6, 202554.00p54.50p54.00p55.00p53,221
Aug 5, 202553.00p53.00p53.00p53.00p40,791
Aug 4, 202553.00p53.00p51.88p52.25p82,219
Aug 1, 202550.00p52.27p50.00p50.50p33,690
Jul 31, 202546.00p51.50p45.68p51.50p326,581
Jul 30, 202543.00p46.00p40.46p46.00p512,848
Jul 29, 202545.80p45.80p40.20p41.30p174,618
Jul 28, 202544.20p44.20p42.80p42.80p67,067
Jul 25, 202545.60p45.60p45.60p45.60p1,000
Jul 24, 202543.00p45.60p42.71p45.60p316,285
Jul 23, 202543.55p43.55p43.55p43.70p500
Jul 21, 202543.60p43.60p43.60p43.60p10,000
Jul 18, 202541.80p41.95p41.80p43.00p5,686
Jul 17, 202541.95p41.95p41.95p43.30p500
Jul 16, 202542.13p42.13p42.13p43.00p9,000
Jul 15, 202542.00p42.00p41.82p43.10p23,250
Jul 14, 202542.26p43.49p42.26p43.30p20,000
Jul 11, 202542.52p42.52p42.52p42.30p9,240
Jul 10, 202542.50p42.50p42.50p43.40p23,530
Jul 9, 202542.00p43.19p42.00p42.60p12,807
Jul 8, 202542.50p42.50p42.50p43.30p32,959
Jul 7, 202542.00p42.00p42.00p43.30p28
Jul 4, 202545.00p45.00p43.00p43.20p262,024
Jul 3, 202544.00p44.00p44.00p44.50p244
Jul 2, 202545.00p45.00p45.00p45.10p863
Jul 1, 202544.60p45.60p44.60p45.60p127,843
Jun 30, 202544.00p44.60p43.90p44.60p3,301
Jun 27, 202550.50p50.50p41.99p42.90p1,237,823
Jun 26, 202547.00p53.00p46.24p51.00p575,224
Jun 25, 202547.00p47.00p44.80p44.80p26,513
Jun 24, 202549.00p50.72p47.80p47.80p118,325
Jun 23, 202549.00p49.00p42.18p48.20p506,875
Jun 20, 202550.00p52.25p46.80p48.00p582,095
Jun 19, 202556.00p57.50p52.05p53.00p131,914
Jun 18, 202556.18p56.18p56.18p57.50p23,276
Jun 17, 202560.00p60.00p56.17p60.00p8,500
Jun 16, 202560.00p60.00p58.12p60.00p12,524
Jun 12, 202558.02p58.02p58.02p58.50p890
Jun 11, 202558.50p58.50p57.98p58.00p65,128
Jun 9, 202557.80p57.80p57.80p57.00p500
Jun 6, 202556.00p56.38p56.00p57.00p2,802
Jun 5, 202557.00p59.00p57.00p57.00p38,784
Jun 4, 202560.50p60.50p58.38p58.50p8,160
Jun 3, 202563.00p63.00p58.00p59.75p43,413
May 30, 202563.00p63.00p60.00p63.00p26,873
May 28, 202563.00p63.00p63.00p60.50p22
May 27, 202560.02p60.52p60.02p61.50p8,621
May 23, 202559.00p63.00p59.00p61.00p20,432
May 22, 202560.00p62.50p58.50p61.00p98,111
May 21, 202561.48p61.48p61.48p61.00p8,126
12345
Showing 1 to 50 of 210

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.