Shares Magazine
53.25p+0.25 (+0.47%)12 Sep 2025, 16:30
Nahl Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | 52.78p | 52.78p | 52.78p | 53.25p | 5,000 |
| Sep 11, 2025 | 52.00p | 53.00p | 52.00p | 53.00p | 2,023 |
| Sep 10, 2025 | 53.50p | 53.50p | 53.00p | 53.75p | 15,629 |
| Sep 9, 2025 | 54.00p | 55.00p | 53.00p | 55.00p | 30,788 |
| Sep 8, 2025 | 52.00p | 52.00p | 52.00p | 53.00p | 36,825 |
| Sep 5, 2025 | 51.00p | 51.82p | 51.00p | 52.50p | 36,496 |
| Sep 4, 2025 | 48.28p | 51.00p | 48.28p | 49.20p | 21,969 |
| Sep 3, 2025 | 52.00p | 52.45p | 48.00p | 49.50p | 146,274 |
| Sep 2, 2025 | 52.25p | 52.25p | 52.00p | 53.25p | 25,017 |
| Sep 1, 2025 | 53.06p | 53.06p | 53.06p | 53.25p | 6,936 |
| Aug 29, 2025 | 52.50p | 54.00p | 52.30p | 53.25p | 33,311 |
| Aug 28, 2025 | 52.48p | 52.48p | 50.70p | 51.00p | 25,520 |
| Aug 26, 2025 | 50.00p | 52.00p | 50.00p | 50.75p | 574 |
| Aug 22, 2025 | 52.00p | 52.00p | 52.00p | 52.25p | 18,659 |
| Aug 21, 2025 | 51.69p | 52.00p | 51.69p | 50.75p | 57,785 |
| Aug 20, 2025 | 54.50p | 54.50p | 49.98p | 50.55p | 55,680 |
| Aug 19, 2025 | 55.00p | 55.00p | 55.00p | 55.50p | 24,129 |
| Aug 18, 2025 | 57.50p | 57.50p | 57.50p | 56.25p | 3,992 |
| Aug 15, 2025 | 55.45p | 55.45p | 55.45p | 56.25p | 5,422 |
| Aug 14, 2025 | 56.67p | 56.67p | 55.45p | 55.75p | 39,657 |
| Aug 13, 2025 | 56.50p | 58.50p | 54.50p | 55.25p | 101,708 |
| Aug 12, 2025 | 55.00p | 56.50p | 54.00p | 55.25p | 215,749 |
| Aug 11, 2025 | 54.00p | 54.16p | 52.85p | 53.75p | 23,692 |
| Aug 8, 2025 | 55.44p | 55.44p | 55.44p | 55.00p | 10 |
| Aug 7, 2025 | 54.16p | 54.16p | 54.16p | 55.00p | 4,332 |
| Aug 6, 2025 | 54.00p | 54.50p | 54.00p | 55.00p | 53,221 |
| Aug 5, 2025 | 53.00p | 53.00p | 53.00p | 53.00p | 40,791 |
| Aug 4, 2025 | 53.00p | 53.00p | 51.88p | 52.25p | 82,219 |
| Aug 1, 2025 | 50.00p | 52.27p | 50.00p | 50.50p | 33,690 |
| Jul 31, 2025 | 46.00p | 51.50p | 45.68p | 51.50p | 326,581 |
| Jul 30, 2025 | 43.00p | 46.00p | 40.46p | 46.00p | 512,848 |
| Jul 29, 2025 | 45.80p | 45.80p | 40.20p | 41.30p | 174,618 |
| Jul 28, 2025 | 44.20p | 44.20p | 42.80p | 42.80p | 67,067 |
| Jul 25, 2025 | 45.60p | 45.60p | 45.60p | 45.60p | 1,000 |
| Jul 24, 2025 | 43.00p | 45.60p | 42.71p | 45.60p | 316,285 |
| Jul 23, 2025 | 43.55p | 43.55p | 43.55p | 43.70p | 500 |
| Jul 21, 2025 | 43.60p | 43.60p | 43.60p | 43.60p | 10,000 |
| Jul 18, 2025 | 41.80p | 41.95p | 41.80p | 43.00p | 5,686 |
| Jul 17, 2025 | 41.95p | 41.95p | 41.95p | 43.30p | 500 |
| Jul 16, 2025 | 42.13p | 42.13p | 42.13p | 43.00p | 9,000 |
| Jul 15, 2025 | 42.00p | 42.00p | 41.82p | 43.10p | 23,250 |
| Jul 14, 2025 | 42.26p | 43.49p | 42.26p | 43.30p | 20,000 |
| Jul 11, 2025 | 42.52p | 42.52p | 42.52p | 42.30p | 9,240 |
| Jul 10, 2025 | 42.50p | 42.50p | 42.50p | 43.40p | 23,530 |
| Jul 9, 2025 | 42.00p | 43.19p | 42.00p | 42.60p | 12,807 |
| Jul 8, 2025 | 42.50p | 42.50p | 42.50p | 43.30p | 32,959 |
| Jul 7, 2025 | 42.00p | 42.00p | 42.00p | 43.30p | 28 |
| Jul 4, 2025 | 45.00p | 45.00p | 43.00p | 43.20p | 262,024 |
| Jul 3, 2025 | 44.00p | 44.00p | 44.00p | 44.50p | 244 |
| Jul 2, 2025 | 45.00p | 45.00p | 45.00p | 45.10p | 863 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.