Narf Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.410	0.430	0.410	0.410	0.410	2,321,246
2026-02-05	0.410	0.440	0.410	0.410	0.410	9,950
2026-02-04	0.410	0.450	0.370	0.410	0.410	6,169
2026-02-03	0.410	0.450	0.410	0.410	0.410	57,300
2026-02-02	0.410	0.450	0.370	0.410	0.410	955
2026-01-30	0.410	0.425	0.410	0.410	0.410	482,365
2026-01-29	0.425	0.450	0.370	0.410	0.410	204,947
2026-01-28	0.425	0.430	0.395	0.425	0.425	7,263,676
2026-01-27	0.425	0.425	0.425	0.425	0.425	3,935,575
2026-01-26	0.475	0.480	0.405	0.425	0.425	3,935,575
2026-01-23	0.475	0.500	0.450	0.475	0.475	149,337
2026-01-22	0.475	0.500	0.450	0.475	0.475	11,840
2026-01-21	0.500	0.500	0.450	0.470	0.470	3,019,997
2026-01-20	0.500	0.500	0.500	0.500	0.500	54,000
2026-01-19	0.500	0.540	0.500	0.500	0.500	54,000
2026-01-16	0.500	0.502	0.494	0.500	0.500	4,490,000
2026-01-15	0.500	0.513	0.490	0.500	0.500	1,277,226
2026-01-14	0.500	0.500	0.455	0.500	0.500	83,682
2026-01-13	0.500	0.500	0.500	0.500	0.500	0
2026-01-12	0.500	0.550	0.450	0.500	0.500	77,116
2026-01-09	0.475	0.550	0.450	0.500	0.500	2,384,469
2026-01-08	0.525	0.550	0.450	0.475	0.475	3,263,823
2026-01-07	0.525	0.525	0.505	0.525	0.525	2,026,500
2026-01-06	0.525	0.525	0.525	0.525	0.525	0
2026-01-05	0.525	0.525	0.508	0.525	0.525	1,200,000
2026-01-02	0.525	0.525	0.512	0.525	0.525	25,816
2025-12-31	0.525	0.548	0.525	0.525	0.525	45,662
2025-12-30	0.525	0.525	0.510	0.525	0.525	188,539
2025-12-29	0.525	0.548	0.525	0.525	0.525	478,619
2025-12-24	0.525	0.550	0.490	0.525	0.525	278,860
2025-12-23	0.525	0.525	0.508	0.525	0.525	356,487
2025-12-22	0.525	0.532	0.508	0.525	0.525	565,888
2025-12-19	0.525	0.525	0.503	0.525	0.525	1,173,157
2025-12-18	0.525	0.550	0.500	0.525	0.525	60,239
2025-12-17	0.525	0.537	0.500	0.525	0.525	4,133,253
2025-12-16	0.547	0.547	0.500	0.525	0.525	1,276,790
2025-12-15	0.550	0.550	0.500	0.550	0.550	135,105
2025-12-12	0.550	0.550	0.500	0.550	0.550	333,111
2025-12-11	0.525	0.575	0.511	0.550	0.550	3,620,145
2025-12-10	0.575	0.628	0.500	0.525	0.525	6,105,862
2025-12-09	0.575	0.625	0.553	0.575	0.575	2,011,443
2025-12-08	0.560	0.628	0.560	0.575	0.575	5,388,929
2025-12-05	0.550	0.650	0.500	0.550	0.550	17,434,225
2025-12-04	0.625	0.650	0.500	0.550	0.550	29,116,633
2025-12-03	0.375	0.550	0.350	0.525	0.525	7,909,176
2025-12-02	0.375	0.400	0.375	0.375	0.375	3,097,808
2025-12-01	0.375	0.375	0.375	0.375	0.375	1,530,550
2025-11-28	0.375	0.398	0.375	0.375	0.375	2,030,550
2025-11-27	0.375	0.400	0.350	0.375	0.375	8,101,437
2025-11-26	0.375	0.375	0.300	0.375	0.375	3,300,000
2025-11-25	0.375	0.400	0.350	0.375	0.375	8,815
2025-11-24	0.375	0.375	0.375	0.375	0.375	0
2025-11-21	0.375	0.400	0.375	0.375	0.375	72,787
2025-11-20	0.375	0.375	0.375	0.375	0.375	0
2025-11-19	0.375	0.400	0.356	0.375	0.375	675,686
2025-11-18	0.375	0.400	0.368	0.375	0.375	720,654
2025-11-17	0.375	0.450	0.375	0.375	0.375	5,779,164
2025-11-14	0.375	0.400	0.375	0.375	0.375	2,357,268
2025-11-13	0.375	0.400	0.375	0.375	0.375	6,222,754
2025-11-12	0.425	0.450	0.375	0.375	0.375	3,170,404

← NewerPage 4 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.