NAHL Group (NAH) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/10/2025 40.00p 42.00p 40.00p 41.00p 45280
08/10/2025 42.00p 40.60p 40.00p 40.60p 1244
07/10/2025 42.00p 42.00p 40.60p 41.00p 54293
06/10/2025 42.40p 44.18p 42.20p 42.20p 53637
03/10/2025 43.40p 44.60p 42.66p 43.10p 3457
02/10/2025 43.60p 43.60p 42.80p 42.80p 303168
01/10/2025 45.00p 45.00p 44.60p 44.60p 2646
30/09/2025 50.00p 52.25p 43.20p 43.60p 272442
29/09/2025 56.50p 53.10p 51.58p 51.75p 67304
26/09/2025 56.50p 57.00p 54.00p 54.00p 34027
25/09/2025 55.00p 56.63p 54.75p 54.75p 29804
24/09/2025 55.00p 55.80p 54.81p 55.25p 33747
23/09/2025 58.00p 58.72p 56.00p 57.50p 23791
22/09/2025 58.00p 57.50p 57.00p 57.50p 2006
19/09/2025 58.00p 58.50p 56.00p 57.50p 20429
18/09/2025 54.00p 56.50p 54.00p 56.00p 18861
17/09/2025 55.00p 56.80p 55.00p 56.00p 81830
16/09/2025 53.50p 53.50p 53.25p 53.25p 0
15/09/2025 53.50p 53.50p 53.25p 53.25p 0
12/09/2025 53.50p 53.25p 52.78p 53.25p 5000
11/09/2025 53.50p 53.75p 53.50p 53.00p 2023
10/09/2025 53.50p 53.75p 53.00p 53.75p 15629
09/09/2025 54.00p 55.00p 53.00p 55.00p 30788
08/09/2025 52.00p 52.00p 52.00p 53.00p 36825
05/09/2025 51.00p 52.50p 51.00p 52.50p 36496
04/09/2025 52.00p 49.50p 49.50p 49.20p 21969
03/09/2025 52.00p 52.45p 49.00p 49.50p 119203
02/09/2025 52.50p 53.25p 52.00p 53.25p 25018
01/09/2025 52.50p 53.25p 53.06p 53.25p 6936
29/08/2025 52.50p 54.00p 52.47p 53.25p 33311
28/08/2025 50.00p 52.47p 50.70p 51.00p 25520
27/08/2025 50.00p 50.75p 50.75p 50.75p 0
26/08/2025 50.00p 52.00p 50.00p 50.75p 574
22/08/2025 52.00p 52.25p 52.00p 52.25p 18659
21/08/2025 54.50p 52.00p 50.75p 50.75p 57785
20/08/2025 54.50p 54.50p 49.98p 50.55p 55680
19/08/2025 55.00p 55.50p 55.00p 55.50p 24129
18/08/2025 57.50p 57.50p 56.25p 56.25p 3993
15/08/2025 56.50p 56.25p 55.45p 56.25p 5422
14/08/2025 56.50p 56.67p 55.45p 55.75p 39657
13/08/2025 56.50p 58.50p 54.50p 55.25p 101709
12/08/2025 55.00p 56.50p 54.00p 55.25p 179351
11/08/2025 54.00p 54.16p 52.85p 53.75p 23692
08/08/2025 54.00p 55.44p 55.00p 55.00p 10
07/08/2025 54.00p 55.00p 54.16p 55.00p 4332
06/08/2025 54.00p 55.00p 54.00p 55.00p 53221
05/08/2025 53.00p 53.00p 53.00p 53.00p 40791
04/08/2025 53.00p 53.00p 51.88p 52.25p 82219
01/08/2025 50.00p 52.27p 50.00p 50.50p 33690
31/07/2025 46.00p 51.50p 45.68p 51.50p 326581
30/07/2025 43.00p 46.00p 40.46p 46.00p 512848
29/07/2025 45.80p 45.80p 40.20p 41.30p 174619
28/07/2025 44.20p 44.20p 42.80p 42.80p 67067
25/07/2025 45.60p 45.60p 45.60p 45.60p 1000
24/07/2025 43.00p 45.60p 42.71p 45.60p 316285
23/07/2025 41.80p 43.70p 43.55p 43.70p 500
22/07/2025 41.80p 43.70p 43.60p 43.70p 0
21/07/2025 41.80p 43.60p 43.60p 43.60p 10000
18/07/2025 41.80p 43.00p 41.80p 43.00p 5686
17/07/2025 42.00p 43.30p 41.95p 43.30p 500
16/07/2025 42.00p 43.00p 42.13p 43.00p 9000
15/07/2025 42.00p 43.10p 41.82p 43.10p 23250
14/07/2025 42.00p 43.49p 42.26p 43.30p 20000
11/07/2025 42.00p 42.52p 42.30p 42.30p 9240
10/07/2025 42.00p 43.40p 42.50p 43.40p 23530
09/07/2025 42.00p 43.19p 42.00p 42.60p 12807
08/07/2025 42.00p 43.30p 42.50p 43.30p 32959
07/07/2025 42.00p 43.30p 42.00p 43.30p 28
04/07/2025 45.00p 45.00p 43.00p 43.20p 262024
03/07/2025 44.00p 44.50p 44.00p 44.50p 244
02/07/2025 45.00p 45.10p 45.00p 45.10p 863
01/07/2025 44.60p 45.60p 44.60p 45.60p 127843
30/06/2025 44.00p 44.60p 43.90p 44.60p 3301
27/06/2025 50.50p 50.50p 41.99p 42.90p 1237824
26/06/2025 47.00p 53.00p 46.24p 51.00p 575224
25/06/2025 47.00p 47.00p 44.80p 44.80p 26513
24/06/2025 49.00p 50.72p 47.80p 47.80p 118325
23/06/2025 49.00p 49.00p 42.18p 48.20p 506876
20/06/2025 50.00p 52.25p 46.80p 48.00p 582095
19/06/2025 56.00p 57.50p 52.05p 53.00p 131914
18/06/2025 60.00p 57.50p 56.18p 57.50p 23276
17/06/2025 60.00p 60.00p 56.17p 60.00p 8500
16/06/2025 60.00p 60.00p 58.12p 60.00p 12524
13/06/2025 56.00p 58.50p 58.00p 58.00p 0
12/06/2025 56.00p 58.50p 58.02p 58.50p 890
11/06/2025 56.00p 58.50p 58.00p 58.00p 5128
10/06/2025 56.00p 57.25p 57.00p 57.25p 0
09/06/2025 56.00p 57.80p 57.00p 57.00p 500
06/06/2025 56.00p 57.00p 56.00p 57.00p 2802
05/06/2025 57.00p 59.00p 57.00p 57.00p 38785
04/06/2025 60.50p 60.50p 58.38p 58.50p 8160
03/06/2025 63.00p 63.00p 58.00p 59.75p 29413
02/06/2025 63.00p 63.00p 60.75p 60.75p 0
30/05/2025 63.00p 63.00p 60.00p 63.00p 26873
29/05/2025 63.00p 61.00p 60.50p 61.00p 0
28/05/2025 63.00p 63.00p 60.50p 60.50p 22
27/05/2025 59.00p 61.50p 60.03p 61.50p 8621
23/05/2025 59.00p 63.00p 59.00p 61.00p 20432
22/05/2025 60.00p 62.50p 58.50p 61.00p 98111
21/05/2025 59.00p 61.48p 61.00p 61.00p 8126
20/05/2025 59.00p 61.25p 61.00p 61.00p 0
19/05/2025 59.00p 61.25p 60.50p 61.25p 0
16/05/2025 59.00p 61.94p 60.50p 60.50p 80
15/05/2025 59.00p 60.50p 60.00p 60.50p 0
14/05/2025 59.00p 60.00p 59.00p 60.00p 2997
13/05/2025 59.00p 60.00p 59.00p 60.00p 18
12/05/2025 59.00p 60.25p 59.00p 60.25p 14
09/05/2025 60.00p 62.00p 60.00p 60.50p 86780
08/05/2025 60.00p 60.75p 60.00p 60.75p 90157
07/05/2025 61.50p 62.34p 58.95p 60.00p 122164
06/05/2025 58.50p 60.00p 60.00p 60.00p 0
02/05/2025 58.50p 60.00p 58.50p 60.00p 6116
01/05/2025 62.00p 62.00p 59.50p 59.50p 601
30/04/2025 62.00p 59.00p 57.54p 59.00p 1132
29/04/2025 62.00p 59.50p 57.50p 59.50p 25002
28/04/2025 62.00p 59.50p 59.00p 59.50p 0
25/04/2025 62.00p 59.00p 59.00p 59.00p 0
24/04/2025 62.00p 59.50p 59.00p 59.00p 0
23/04/2025 62.00p 59.50p 59.00p 59.50p 0
22/04/2025 62.00p 62.00p 59.00p 59.00p 18
17/04/2025 63.00p 59.50p 59.25p 59.25p 0
16/04/2025 63.00p 59.75p 59.50p 59.50p 0
15/04/2025 63.00p 59.75p 57.03p 59.75p 16154
14/04/2025 63.00p 63.00p 57.00p 60.00p 91305
11/04/2025 63.00p 65.00p 63.00p 65.00p 0
10/04/2025 63.00p 67.50p 63.00p 63.00p 2453
09/04/2025 63.50p 63.77p 62.00p 62.75p 51138
08/04/2025 61.50p 67.89p 61.50p 66.00p 111718
07/04/2025 67.50p 62.00p 60.70p 62.00p 7795
04/04/2025 67.50p 68.02p 61.27p 61.75p 67758
03/04/2025 71.00p 70.00p 69.00p 69.00p 0
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

*Close Price adjusted for both dividends and splits