NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NAHL Group

Date Open High Low Close* Volume
02/04/2025 71.00p 70.00p 68.28p 70.00p 14383
01/04/2025 71.00p 71.00p 69.00p 70.00p 13765
31/03/2025 71.00p 71.00p 67.00p 71.00p 753
28/03/2025 71.00p 71.00p 69.74p 71.00p 1126
27/03/2025 71.00p 69.25p 69.00p 69.25p 0
26/03/2025 71.00p 69.00p 68.02p 69.00p 1000
25/03/2025 71.00p 69.00p 68.02p 69.00p 1881
24/03/2025 71.00p 71.00p 68.02p 69.00p 30036
21/03/2025 70.50p 69.25p 69.00p 69.25p 0
20/03/2025 70.50p 69.00p 68.02p 69.00p 200
19/03/2025 70.50p 69.00p 68.02p 69.00p 144
18/03/2025 70.50p 69.80p 68.02p 69.00p 5300
17/03/2025 70.50p 71.00p 67.50p 69.00p 9742
14/03/2025 67.00p 68.50p 68.50p 68.50p 0
13/03/2025 67.00p 68.50p 68.00p 68.50p 830
12/03/2025 67.00p 69.00p 68.12p 69.00p 11453
11/03/2025 67.00p 69.00p 69.00p 69.00p 0
10/03/2025 67.00p 69.00p 67.00p 69.00p 464
07/03/2025 68.00p 70.13p 68.00p 69.00p 24497
06/03/2025 68.50p 70.15p 67.91p 69.00p 5324
05/03/2025 68.50p 70.50p 68.00p 68.00p 45911
04/03/2025 69.50p 73.50p 68.55p 69.25p 8477
03/03/2025 75.50p 75.50p 70.50p 70.75p 76483
28/02/2025 73.00p 73.55p 72.75p 73.25p 18159
27/02/2025 73.00p 74.25p 73.77p 74.25p 8723
26/02/2025 73.00p 76.00p 71.75p 74.25p 114841
25/02/2025 70.50p 72.00p 70.20p 70.25p 20074
24/02/2025 70.50p 70.50p 68.75p 68.75p 9678
21/02/2025 68.00p 70.00p 68.00p 68.50p 9266
20/02/2025 72.50p 73.00p 68.45p 70.00p 1709
19/02/2025 72.50p 73.00p 68.00p 70.00p 158
18/02/2025 72.50p 73.50p 68.00p 70.50p 35736
17/02/2025 77.50p 77.50p 72.50p 72.50p 14701
14/02/2025 74.00p 75.25p 74.00p 75.25p 12768
13/02/2025 77.50p 77.50p 74.00p 75.75p 80
12/02/2025 74.50p 75.25p 74.50p 75.25p 3893
11/02/2025 76.50p 77.50p 76.50p 76.50p 818
10/02/2025 72.50p 77.50p 72.50p 75.25p 36130
07/02/2025 74.50p 75.50p 75.50p 75.50p 0
06/02/2025 74.50p 75.75p 75.50p 75.50p 0
05/02/2025 74.50p 75.75p 74.50p 75.75p 8242
04/02/2025 74.50p 75.50p 74.50p 75.50p 35296
03/02/2025 74.00p 75.12p 73.50p 74.75p 88409
31/01/2025 76.00p 79.00p 75.11p 79.00p 54531
30/01/2025 73.50p 76.00p 72.50p 74.50p 84027
29/01/2025 71.00p 73.40p 70.50p 73.00p 164111
28/01/2025 67.50p 69.00p 67.50p 68.25p 267
27/01/2025 67.00p 68.61p 68.25p 68.25p 3000
24/01/2025 67.00p 67.50p 67.00p 67.25p 50027
23/01/2025 65.00p 67.50p 65.00p 66.00p 11670
22/01/2025 70.50p 69.00p 65.49p 66.75p 30438
21/01/2025 70.50p 67.00p 66.00p 67.00p 0
20/01/2025 70.50p 70.50p 66.00p 66.00p 126
17/01/2025 70.50p 68.00p 66.00p 68.00p 1
16/01/2025 70.50p 69.50p 67.10p 67.25p 2469
15/01/2025 70.50p 68.00p 67.12p 68.00p 2323
14/01/2025 70.50p 68.00p 67.50p 68.00p 0
13/01/2025 70.50p 70.50p 67.50p 67.50p 804
10/01/2025 72.00p 68.00p 66.00p 68.00p 8
09/01/2025 72.00p 70.50p 67.10p 68.50p 3020
08/01/2025 72.00p 72.00p 66.45p 67.00p 61295
07/01/2025 72.00p 70.00p 69.20p 70.00p 1446
06/01/2025 72.00p 70.90p 70.00p 70.00p 5194
03/01/2025 72.00p 71.00p 69.50p 69.50p 3581
02/01/2025 72.00p 72.00p 70.00p 70.00p 5
31/12/2024 72.00p 72.00p 71.93p 72.00p 5470
30/12/2024 72.00p 72.00p 70.10p 71.00p 11527
27/12/2024 70.00p 71.48p 68.46p 70.25p 13392
24/12/2024 70.00p 70.46p 67.38p 68.00p 8624
23/12/2024 70.00p 70.50p 68.50p 68.50p 74716
20/12/2024 68.00p 68.00p 66.00p 67.50p 10001
19/12/2024 68.00p 67.75p 67.50p 67.50p 0
18/12/2024 68.00p 69.50p 66.87p 67.75p 67768
17/12/2024 69.50p 68.50p 68.23p 68.50p 300
16/12/2024 69.50p 68.75p 68.75p 68.75p 0
13/12/2024 69.50p 69.40p 68.23p 68.75p 6069
12/12/2024 69.50p 69.00p 68.75p 68.75p 34858
11/12/2024 69.50p 69.50p 69.25p 69.25p 17687
10/12/2024 70.00p 70.00p 66.98p 70.00p 111812
09/12/2024 66.50p 66.50p 65.00p 66.00p 86616
06/12/2024 65.00p 66.78p 65.00p 65.50p 8828
05/12/2024 66.00p 66.00p 65.38p 66.00p 478
04/12/2024 66.00p 66.00p 66.00p 66.00p 0
03/12/2024 66.00p 66.00p 65.38p 66.00p 312
02/12/2024 66.00p 66.00p 66.00p 66.00p 0
29/11/2024 66.00p 66.97p 66.00p 66.00p 17161
28/11/2024 67.50p 67.53p 66.22p 66.50p 39783
27/11/2024 67.50p 69.74p 68.02p 69.00p 1105
26/11/2024 67.50p 69.00p 68.50p 69.00p 0
25/11/2024 67.50p 68.50p 67.87p 68.50p 9113
22/11/2024 67.50p 68.50p 67.87p 68.50p 8277
21/11/2024 67.50p 70.00p 67.50p 68.50p 11945
20/11/2024 71.00p 68.50p 68.50p 68.50p 0
19/11/2024 71.00p 69.75p 67.87p 68.50p 6698
18/11/2024 71.00p 68.50p 68.02p 68.50p 7000
15/11/2024 71.00p 71.00p 71.00p 71.00p 16354
14/11/2024 70.00p 70.90p 67.95p 70.25p 17176
13/11/2024 70.00p 68.50p 67.95p 68.50p 741
12/11/2024 70.00p 70.00p 67.95p 68.50p 9726
11/11/2024 70.00p 72.62p 70.00p 70.00p 76407
08/11/2024 68.50p 70.50p 70.00p 70.00p 0
07/11/2024 68.50p 70.50p 68.00p 70.50p 185335
06/11/2024 69.50p 69.75p 69.60p 69.75p 3172
05/11/2024 69.50p 70.23p 69.52p 70.00p 8637
04/11/2024 69.50p 70.61p 69.50p 70.25p 4444
01/11/2024 70.00p 71.00p 70.52p 71.00p 1436
31/10/2024 70.00p 71.00p 70.52p 71.00p 1424
30/10/2024 70.00p 71.75p 66.89p 71.75p 19457
29/10/2024 66.50p 69.98p 66.50p 68.25p 97161
28/10/2024 65.50p 65.00p 64.00p 65.00p 1
25/10/2024 65.50p 65.25p 65.00p 65.25p 0
24/10/2024 65.50p 66.00p 63.50p 65.00p 57366
23/10/2024 65.00p 66.00p 64.43p 65.00p 26811
22/10/2024 64.00p 64.21p 64.00p 64.00p 2646
21/10/2024 62.50p 63.75p 62.50p 63.75p 71199
18/10/2024 63.00p 64.85p 63.00p 64.00p 100909
17/10/2024 65.00p 64.50p 63.21p 64.50p 3874
16/10/2024 65.00p 64.70p 63.50p 63.50p 10000
15/10/2024 65.00p 65.00p 64.00p 64.00p 5004
14/10/2024 65.00p 65.00p 63.50p 63.50p 18926
11/10/2024 65.00p 66.00p 65.00p 66.00p 17844
10/10/2024 64.50p 66.00p 64.50p 66.00p 11683
09/10/2024 62.00p 63.50p 62.00p 63.50p 1537
08/10/2024 62.50p 62.50p 62.50p 62.50p 344
07/10/2024 63.00p 64.67p 63.00p 63.50p 205438
04/10/2024 65.00p 64.00p 62.80p 64.00p 1100
03/10/2024 65.00p 64.00p 64.00p 64.00p 0
02/10/2024 65.00p 64.00p 62.80p 64.00p 1098
01/10/2024 65.00p 65.00p 62.45p 64.00p 10942
30/09/2024 65.00p 65.26p 63.00p 64.75p 27475
27/09/2024 65.00p 66.00p 65.00p 66.00p 18949
26/09/2024 65.00p 66.00p 65.00p 66.00p 21901
25/09/2024 65.00p 66.00p 65.00p 66.00p 12894
24/09/2024 62.00p 66.00p 59.93p 64.50p 145605
23/09/2024 59.50p 60.00p 56.74p 58.00p 14984
20/09/2024 57.00p 58.50p 57.00p 58.50p 41776
19/09/2024 56.00p 57.00p 56.00p 57.00p 451
18/09/2024 56.00p 57.50p 55.77p 57.50p 47859
17/09/2024 56.00p 58.50p 56.00p 57.00p 108732
16/09/2024 56.50p 57.15p 56.50p 57.00p 178213
13/09/2024 56.50p 58.00p 58.00p 58.00p 0
12/09/2024 56.50p 58.00p 58.00p 58.00p 0
11/09/2024 56.50p 58.00p 56.71p 58.00p 2520
10/09/2024 56.50p 58.00p 58.00p 58.00p 0
09/09/2024 56.50p 58.00p 56.00p 58.00p 331
06/09/2024 56.50p 58.00p 56.50p 58.00p 183
05/09/2024 59.00p 60.00p 57.50p 58.00p 1087
04/09/2024 56.50p 58.00p 56.50p 58.00p 342
03/09/2024 56.50p 58.00p 56.50p 58.00p 284171
02/09/2024 59.50p 58.00p 57.05p 58.00p 3960
30/08/2024 59.50p 58.00p 57.51p 58.00p 2750
29/08/2024 59.50p 59.50p 56.00p 56.00p 1562
28/08/2024 59.00p 59.00p 58.50p 58.50p 3
27/08/2024 57.50p 58.00p 57.50p 58.00p 0
23/08/2024 57.50p 57.50p 57.50p 57.50p 0
22/08/2024 57.50p 57.50p 57.50p 57.50p 0
21/08/2024 57.50p 57.50p 57.50p 57.50p 18218
20/08/2024 57.00p 57.50p 56.75p 56.75p 35320
19/08/2024 58.50p 57.95p 57.50p 57.50p 25000
16/08/2024 58.50p 57.97p 57.00p 57.00p 501
15/08/2024 58.50p 57.00p 57.00p 57.00p 0
14/08/2024 58.50p 58.50p 57.00p 57.00p 24641
13/08/2024 57.00p 57.50p 57.50p 57.50p 0
12/08/2024 57.00p 59.00p 57.50p 57.50p 2578
09/08/2024 57.00p 57.50p 57.00p 57.50p 34000
08/08/2024 55.50p 58.00p 55.50p 57.00p 87593
07/08/2024 54.75p 54.75p 54.50p 54.50p 0
06/08/2024 0.00p 54.75p 54.75p 54.75p 0
05/08/2024 55.50p 55.00p 54.00p 54.00p 0
02/08/2024 55.50p 55.00p 54.03p 55.00p 245
01/08/2024 55.50p 56.23p 53.54p 55.00p 1247
31/07/2024 55.50p 55.00p 54.03p 55.00p 215
30/07/2024 55.50p 55.50p 55.00p 55.00p 38601
29/07/2024 55.50p 56.25p 56.25p 56.25p 0
26/07/2024 55.50p 57.00p 55.50p 56.25p 21959
25/07/2024 53.50p 55.20p 53.50p 54.50p 175
24/07/2024 55.00p 54.00p 54.00p 54.00p 0
23/07/2024 55.00p 54.50p 54.00p 54.00p 0
22/07/2024 55.00p 55.23p 54.50p 54.50p 4995
19/07/2024 55.00p 54.50p 54.50p 54.50p 0
18/07/2024 55.00p 55.00p 54.50p 54.50p 0
17/07/2024 55.00p 55.00p 53.30p 55.00p 53905
16/07/2024 53.50p 54.00p 53.30p 54.00p 49
15/07/2024 53.50p 54.00p 54.00p 54.00p 0
12/07/2024 53.50p 54.00p 54.00p 54.00p 0
11/07/2024 53.50p 54.00p 53.20p 54.00p 46144
10/07/2024 49.00p 52.75p 52.66p 52.75p 40000
09/07/2024 49.00p 52.25p 51.77p 52.25p 4957
08/07/2024 49.00p 52.25p 51.31p 52.25p 47222
05/07/2024 49.00p 51.75p 49.00p 51.75p 35044
04/07/2024 48.00p 50.08p 48.00p 50.00p 161056
03/07/2024 52.00p 52.00p 48.00p 48.80p 143932
02/07/2024 53.00p 54.12p 52.00p 52.75p 133996
01/07/2024 55.00p 55.85p 52.00p 53.50p 88145
28/06/2024 54.00p 57.00p 54.00p 57.00p 23109
27/06/2024 54.00p 58.52p 51.89p 56.00p 184158
26/06/2024 64.00p 66.00p 64.67p 66.00p 4000
25/06/2024 64.00p 65.50p 63.75p 65.50p 0
24/06/2024 64.00p 65.00p 63.75p 63.75p 12219
21/06/2024 63.00p 64.89p 63.30p 63.75p 52971

*Close Price adjusted for both dividends and splits