Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Nahl Group (NAH) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 39.10 39.10 39.10 39.10 0
28th Oct 2025 (Tue) 39.30 39.30 39.10 39.10 0
27th Oct 2025 (Mon) 38.40 38.40 38.40 39.30 800
24th Oct 2025 (Fri) 40.00 40.60 40.00 40.30 30,689
23rd Oct 2025 (Thu) 42.80 42.80 40.00 41.00 206
22nd Oct 2025 (Wed) 40.00 40.00 40.00 40.80 954
21st Oct 2025 (Tue) 41.20 41.20 41.00 40.40 59,797
20th Oct 2025 (Mon) 43.00 43.00 42.00 42.10 15,170
17th Oct 2025 (Fri) 40.20 40.20 40.20 41.70 11,419
16th Oct 2025 (Thu) 41.50 41.50 40.50 40.50 0
15th Oct 2025 (Wed) 41.50 41.50 41.50 41.50 100
14th Oct 2025 (Tue) 41.60 41.60 41.50 41.50 1,173
13th Oct 2025 (Mon) 42.00 42.00 42.00 41.60 13,933
10th Oct 2025 (Fri) 41.00 41.50 41.00 41.50 0
9th Oct 2025 (Thu) 40.00 42.00 40.00 41.00 45,280
8th Oct 2025 (Wed) 41.00 41.00 40.60 40.60 1,243
7th Oct 2025 (Tue) 42.00 42.00 40.60 41.00 54,289
6th Oct 2025 (Mon) 42.40 42.40 42.20 42.20 53,637
3rd Oct 2025 (Fri) 43.40 43.40 43.40 43.10 3,456
2nd Oct 2025 (Thu) 43.60 43.60 43.20 42.80 303,167
1st Oct 2025 (Wed) 45.00 45.00 44.60 44.60 2,644
30th Sep 2025 (Tue) 50.00 50.00 45.00 43.60 272,442
29th Sep 2025 (Mon) 54.00 54.00 51.75 51.75 67,304
26th Sep 2025 (Fri) 56.50 57.00 54.00 54.00 34,027
25th Sep 2025 (Thu) 55.25 55.25 54.75 54.75 29,804
24th Sep 2025 (Wed) 55.00 55.00 55.00 55.25 33,747
23rd Sep 2025 (Tue) 57.50 57.50 57.50 57.50 23,791
22nd Sep 2025 (Mon) 57.50 57.50 57.50 57.50 2,006
19th Sep 2025 (Fri) 58.00 58.50 56.00 57.50 20,428
18th Sep 2025 (Thu) 54.00 56.50 54.00 56.00 18,861
17th Sep 2025 (Wed) 55.00 56.00 55.00 56.00 81,829
16th Sep 2025 (Tue) 53.25 53.25 53.25 53.25 0
15th Sep 2025 (Mon) 53.25 53.25 53.25 53.25 0
12th Sep 2025 (Fri) 53.00 53.25 53.00 53.25 5,000
11th Sep 2025 (Thu) 52.00 53.00 52.00 53.00 2,023
10th Sep 2025 (Wed) 53.50 53.50 53.00 53.75 15,629
9th Sep 2025 (Tue) 54.00 55.00 53.00 55.00 30,788
8th Sep 2025 (Mon) 52.00 52.00 52.00 53.00 36,825
5th Sep 2025 (Fri) 51.00 51.50 51.00 52.50 36,496
4th Sep 2025 (Thu) 49.50 49.50 49.20 49.20 21,969
3rd Sep 2025 (Wed) 52.00 52.00 49.00 49.50 146,274
2nd Sep 2025 (Tue) 53.25 53.25 53.25 53.25 25,017
1st Sep 2025 (Mon) 53.25 53.25 53.25 53.25 6,936
29th Aug 2025 (Fri) 52.50 52.50 52.50 53.25 33,311
FTSE 100 Latest
Value9,742.16
Change45.42