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 Jul 2025 (Tue) 45.80 45.80 41.00 41.30 174,617
28th Jul 2025 (Mon) 44.20 44.20 42.80 42.80 67,067
25th Jul 2025 (Fri) 45.60 45.60 45.60 45.60 1,000
24th Jul 2025 (Thu) 43.00 45.60 43.00 45.60 316,285
23rd Jul 2025 (Wed) 43.70 43.70 43.70 43.70 500
22nd Jul 2025 (Tue) 43.60 43.70 43.60 43.70 0
21st Jul 2025 (Mon) 43.00 43.60 43.00 43.60 10,000
18th Jul 2025 (Fri) 41.80 41.80 41.80 43.00 5,686
17th Jul 2025 (Thu) 43.00 43.30 43.00 43.30 500
16th Jul 2025 (Wed) 43.10 43.10 43.00 43.00 9,000
15th Jul 2025 (Tue) 42.00 42.00 42.00 43.10 23,250
14th Jul 2025 (Mon) 42.30 43.30 42.30 43.30 20,000
11th Jul 2025 (Fri) 43.40 43.40 42.30 42.30 9,240
10th Jul 2025 (Thu) 42.60 43.40 42.60 43.40 23,530
9th Jul 2025 (Wed) 42.00 42.00 42.00 42.60 12,807
8th Jul 2025 (Tue) 43.30 43.30 43.30 43.30 32,959
7th Jul 2025 (Mon) 42.00 42.00 42.00 43.30 28
4th Jul 2025 (Fri) 45.00 45.00 43.00 43.20 262,024
3rd Jul 2025 (Thu) 44.00 44.00 44.00 44.50 244
2nd Jul 2025 (Wed) 45.00 45.00 45.00 45.10 863
1st Jul 2025 (Tue) 44.60 45.60 44.60 45.60 127,843
30th Jun 2025 (Mon) 44.00 44.60 44.00 44.60 3,301
27th Jun 2025 (Fri) 50.50 50.50 42.00 42.90 1,237,823
26th Jun 2025 (Thu) 47.00 52.00 47.00 51.00 575,223
25th Jun 2025 (Wed) 47.00 47.00 44.80 44.80 26,513
24th Jun 2025 (Tue) 49.00 50.00 47.80 47.80 118,325
23rd Jun 2025 (Mon) 49.00 49.00 44.00 48.20 506,875
20th Jun 2025 (Fri) 50.00 51.00 46.80 48.00 582,095
19th Jun 2025 (Thu) 56.00 57.50 53.00 53.00 131,912
18th Jun 2025 (Wed) 60.00 60.00 57.50 57.50 23,276
17th Jun 2025 (Tue) 60.00 60.00 60.00 60.00 8,500
16th Jun 2025 (Mon) 60.00 60.00 60.00 60.00 12,524
13th Jun 2025 (Fri) 58.50 58.50 58.00 58.00 0
12th Jun 2025 (Thu) 58.00 58.50 58.00 58.50 890
11th Jun 2025 (Wed) 57.25 58.00 57.25 58.00 65,128
10th Jun 2025 (Tue) 57.00 57.25 57.00 57.25 0
9th Jun 2025 (Mon) 57.00 57.00 57.00 57.00 500
6th Jun 2025 (Fri) 56.00 56.00 56.00 57.00 2,802
5th Jun 2025 (Thu) 57.00 59.00 57.00 57.00 38,784
4th Jun 2025 (Wed) 60.50 60.50 60.50 58.50 8,160
3rd Jun 2025 (Tue) 63.00 63.00 58.00 59.75 43,413
2nd Jun 2025 (Mon) 63.00 63.00 60.75 60.75 0
30th May 2025 (Fri) 63.00 63.00 63.00 63.00 26,873
FTSE 100 Latest
Value9,107.79
Change-28.53