Narf Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-19	0.600	0.600	0.600	0.600	0.600	0
2025-08-18	0.600	0.600	0.591	0.600	0.600	401,244
2025-08-15	0.600	0.634	0.590	0.600	0.600	2,291,284
2025-08-14	0.600	0.650	0.550	0.600	0.600	740,855
2025-08-13	0.600	0.650	0.550	0.600	0.600	358,423
2025-08-12	0.575	0.650	0.550	0.600	0.600	7,790,522
2025-08-11	0.525	0.590	0.490	0.490	0.490	4,881,385
2025-08-08	0.525	0.550	0.525	0.525	0.525	2,369
2025-08-07	0.525	0.550	0.500	0.525	0.525	462,938
2025-08-06	0.500	0.550	0.500	0.525	0.525	1,859,768
2025-08-05	0.500	0.550	0.450	0.500	0.500	801,556
2025-08-04	0.475	0.550	0.450	0.500	0.500	2,008,899
2025-08-01	0.475	0.500	0.464	0.475	0.475	2,992,566
2025-07-31	0.500	0.500	0.400	0.475	0.475	17,215,422
2025-07-30	0.540	0.550	0.525	0.525	0.525	2,589,094
2025-07-29	0.575	0.580	0.525	0.540	0.540	1,468,575
2025-07-28	0.575	0.585	0.575	0.575	0.575	100,000
2025-07-25	0.575	0.575	0.553	0.575	0.575	114,737
2025-07-24	0.575	0.600	0.550	0.575	0.575	1,499,252
2025-07-23	0.515	0.600	0.500	0.575	0.575	11,507,053
2025-07-22	0.515	0.515	0.495	0.515	0.515	1,100,000
2025-07-21	0.525	0.550	0.480	0.515	0.515	1,743,101
2025-07-18	0.525	0.550	0.500	0.525	0.525	4,426,655
2025-07-17	0.476	0.540	0.476	0.525	0.525	4,884,417
2025-07-16	0.475	0.495	0.475	0.475	0.475	2,950,000
2025-07-15	0.475	0.500	0.450	0.475	0.475	105,510
2025-07-14	0.475	0.500	0.450	0.475	0.475	4,449,387
2025-07-11	0.475	0.475	0.425	0.475	0.475	3,407,886
2025-07-10	0.475	0.492	0.451	0.475	0.475	393,097
2025-07-09	0.475	0.497	0.458	0.475	0.475	9,167,401
2025-07-08	0.550	0.550	0.450	0.475	0.475	7,914,095
2025-07-07	0.550	0.550	0.500	0.550	0.550	876,877
2025-07-04	0.550	0.550	0.500	0.550	0.550	500,000
2025-07-03	0.550	0.550	0.500	0.550	0.550	2,194,151
2025-07-02	0.550	0.600	0.525	0.550	0.550	2,039,969
2025-07-01	0.550	0.565	0.510	0.550	0.550	2,747,082
2025-06-30	0.525	0.550	0.516	0.550	0.550	1,266,805
2025-06-27	0.550	0.600	0.500	0.525	0.525	23,190,226
2025-06-26	0.475	0.485	0.453	0.475	0.475	349,302
2025-06-25	0.500	0.549	0.450	0.475	0.475	2,219,912
2025-06-24	0.505	0.505	0.450	0.500	0.500	1,837,302
2025-06-23	0.525	0.550	0.500	0.525	0.525	2,203,418
2025-06-20	0.500	0.600	0.450	0.525	0.525	18,259,762
2025-06-19	0.475	0.500	0.450	0.475	0.475	3,723,557
2025-06-18	0.425	0.500	0.400	0.475	0.475	6,064,466
2025-06-17	0.425	0.450	0.415	0.425	0.425	2,277,820
2025-06-16	0.475	0.480	0.400	0.425	0.425	9,463,294
2025-06-13	0.475	0.479	0.450	0.475	0.475	1,675,196
2025-06-12	0.475	0.480	0.475	0.475	0.475	746,007
2025-06-11	0.437	0.480	0.437	0.475	0.475	8,304,216
2025-06-10	0.425	0.450	0.400	0.425	0.425	2,595,061
2025-06-09	0.445	0.445	0.400	0.425	0.425	1,058,385
2025-06-06	0.450	0.500	0.400	0.450	0.450	2,299,162
2025-06-05	0.450	0.472	0.450	0.450	0.450	235,269
2025-06-04	0.500	0.500	0.400	0.450	0.450	5,578,002
2025-06-03	0.500	0.550	0.450	0.500	0.500	270,709
2025-06-02	0.500	0.524	0.455	0.500	0.500	1,984,246
2025-05-30	0.475	0.550	0.450	0.500	0.500	2,129,364
2025-05-29	0.475	0.500	0.462	0.475	0.475	1,761,637
2025-05-28	0.450	0.500	0.426	0.475	0.475	3,242,242

← NewerPage 6 of 22 · 1,263 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.