Narf Industries PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.550	0.570	0.550	0.550	0.550	174,564
2026-05-05	0.550	0.550	0.550	0.550	0.550	0
2026-05-01	0.550	0.550	0.550	0.550	0.550	0
2026-04-30	0.550	0.550	0.500	0.550	0.550	500,666
2026-04-29	0.550	0.550	0.500	0.550	0.550	7,356
2026-04-28	0.550	0.600	0.500	0.550	0.550	194,999
2026-04-27	0.575	0.580	0.550	0.550	0.550	255,344
2026-04-24	0.575	0.575	0.575	0.575	0.575	0
2026-04-23	0.600	0.600	0.550	0.575	0.575	604,065
2026-04-22	0.600	0.650	0.550	0.600	0.600	12,620,171
2026-04-21	0.550	0.606	0.500	0.606	0.606	1,989,392
2026-04-20	0.550	0.600	0.500	0.550	0.550	8,329,214
2026-04-17	0.550	0.590	0.513	0.550	0.550	3,521,506
2026-04-16	0.600	0.651	0.490	0.550	0.550	10,396,584
2026-04-15	0.525	0.550	0.450	0.525	0.525	3,948,835
2026-04-14	0.525	0.525	0.500	0.525	0.525	1,048,311
2026-04-13	0.501	0.501	0.490	0.500	0.500	164,707
2026-04-10	0.600	0.650	0.500	0.525	0.525	8,082,009
2026-04-09	0.500	0.700	0.500	0.600	0.600	20,316,167
2026-04-08	0.425	0.510	0.400	0.500	0.500	5,635,086
2026-04-07	0.425	0.425	0.405	0.425	0.425	281,441
2026-04-02	0.425	0.450	0.400	0.425	0.425	23,842,943
2026-04-01	0.425	0.440	0.410	0.425	0.425	117,740
2026-03-31	0.448	0.448	0.400	0.425	0.425	792,714
2026-03-30	0.500	0.528	0.400	0.450	0.450	481,626
2026-03-27	0.500	0.500	0.450	0.500	0.500	267,978
2026-03-26	0.500	0.550	0.450	0.500	0.500	588,952
2026-03-25	0.500	0.500	0.500	0.500	0.500	0
2026-03-24	0.500	0.500	0.467	0.500	0.500	1,139,938
2026-03-23	0.500	0.590	0.400	0.500	0.500	5,267,356
2026-03-20	0.485	0.547	0.485	0.500	0.500	1,435,636
2026-03-19	0.475	0.485	0.475	0.475	0.475	388,377
2026-03-18	0.485	0.510	0.475	0.510	0.510	1,699,088
2026-03-17	0.485	0.494	0.473	0.485	0.485	246,042
2026-03-16	0.525	0.547	0.470	0.485	0.485	2,984,609
2026-03-13	0.550	0.565	0.525	0.525	0.525	350,000
2026-03-12	0.550	0.550	0.518	0.550	0.550	3,092,848
2026-03-11	0.550	0.550	0.500	0.550	0.550	35,638
2026-03-10	0.525	0.590	0.500	0.500	0.500	1,885,470
2026-03-09	0.525	0.525	0.506	0.525	0.525	100,000
2026-03-06	0.525	0.548	0.500	0.530	0.530	2,111,746
2026-03-05	0.550	0.593	0.500	0.525	0.525	536,360
2026-03-04	0.500	0.625	0.450	0.600	0.600	5,341,586
2026-03-03	0.475	0.550	0.416	0.416	0.416	634,230
2026-03-02	0.475	0.488	0.475	0.475	0.475	2,017,412
2026-02-27	0.450	0.500	0.450	0.450	0.450	1,547,537
2026-02-26	0.440	0.440	0.400	0.400	0.400	220,381
2026-02-25	0.450	0.450	0.450	0.450	0.450	0
2026-02-24	0.450	0.450	0.438	0.450	0.450	37,246
2026-02-23	0.450	0.450	0.437	0.450	0.450	33,942
2026-02-20	0.450	0.450	0.450	0.450	0.450	3,000,000
2026-02-19	0.450	0.485	0.437	0.450	0.450	2,947,578
2026-02-18	0.450	0.500	0.428	0.450	0.450	1,521,410
2026-02-17	0.410	0.470	0.398	0.440	0.440	1,830,188
2026-02-16	0.410	0.450	0.370	0.410	0.410	241,893
2026-02-13	0.410	0.410	0.410	0.410	0.410	2,516,809
2026-02-12	0.410	0.410	0.384	0.410	0.410	2,516,809
2026-02-11	0.410	0.427	0.370	0.410	0.410	10,890,000
2026-02-10	0.410	0.430	0.410	0.410	0.410	14,032
2026-02-09	0.410	0.450	0.370	0.410	0.410	67,201

← NewerPage 3 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.