Narf Industries PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.500	0.500	0.468	0.475	0.475	1,630,565
2025-05-22	0.475	0.550	0.440	0.500	0.500	6,474,388
2025-05-21	0.525	0.550	0.450	0.475	0.475	4,184,038
2025-05-20	0.475	0.550	0.450	0.525	0.525	18,719,820
2025-05-19	0.475	0.497	0.475	0.475	0.475	2,701,721
2025-05-16	0.475	0.500	0.474	0.475	0.475	1,960,638
2025-05-15	0.525	0.550	0.450	0.475	0.475	15,165,394
2025-05-14	0.425	0.525	0.400	0.525	0.525	16,118,472
2025-05-13	0.425	0.429	0.408	0.425	0.425	5,610,141
2025-05-12	0.425	0.450	0.400	0.425	0.425	8,465,931
2025-05-09	0.425	0.425	0.401	0.425	0.425	817,061
2025-05-08	0.425	0.425	0.400	0.425	0.425	376,893
2025-05-07	0.425	0.425	0.400	0.425	0.425	2,336,234
2025-05-06	0.425	0.425	0.401	0.425	0.425	1,112,169
2025-05-02	0.425	0.450	0.401	0.425	0.425	1,046,254
2025-05-01	0.425	0.450	0.400	0.425	0.425	3,958,542
2025-04-30	0.425	0.438	0.405	0.425	0.425	2,077,308
2025-04-29	0.425	0.446	0.410	0.425	0.425	5,780,703
2025-04-28	0.425	0.439	0.407	0.425	0.425	7,202,581
2025-04-25	0.425	0.450	0.404	0.425	0.425	10,407,190
2025-04-24	0.425	0.500	0.400	0.425	0.425	19,207,901
2025-04-23	0.475	0.500	0.400	0.425	0.425	12,889,254
2025-04-22	0.525	0.529	0.450	0.475	0.475	8,157,877
2025-04-17	0.475	0.550	0.450	0.550	0.550	12,490,525
2025-04-16	0.525	0.550	0.465	0.475	0.475	10,644,318
2025-04-15	0.500	0.600	0.450	0.530	0.530	26,125,938
2025-04-14	0.425	0.550	0.420	0.500	0.500	12,785,113
2025-04-11	0.475	0.500	0.400	0.500	0.500	4,376,665
2025-04-10	0.500	0.510	0.450	0.475	0.475	10,704,501
2025-04-09	0.450	0.520	0.435	0.500	0.500	6,037,085
2025-04-08	0.550	0.550	0.450	0.550	0.550	30,582,679
2025-04-07	0.675	0.700	0.450	0.550	0.550	62,436,643
2025-04-04	0.350	0.800	0.350	0.680	0.680	340,191,526
2025-04-03	0.325	0.350	0.300	0.325	0.325	17,780,221
2025-04-02	0.325	0.325	0.317	0.325	0.325	102,986
2025-04-01	0.375	0.400	0.325	0.325	0.325	3,790,184
2025-03-31	0.350	0.400	0.335	0.375	0.375	5,740,356
2025-03-28	0.350	0.350	0.300	0.350	0.350	17,282,367
2025-03-27	0.350	0.361	0.326	0.350	0.350	650,557
2025-03-26	0.350	0.362	0.300	0.350	0.350	4,107,314
2025-03-25	0.350	0.350	0.323	0.350	0.350	22,236
2025-03-24	0.375	0.400	0.317	0.350	0.350	4,642,736
2025-03-21	0.375	0.400	0.351	0.375	0.375	267,710
2025-03-20	0.375	0.389	0.344	0.375	0.375	1,982,473
2025-03-19	0.422	0.422	0.350	0.375	0.375	2,616,937
2025-03-18	0.375	0.450	0.359	0.425	0.425	4,099,900
2025-03-17	0.450	0.450	0.350	0.375	0.375	4,594,880
2025-03-14	0.345	0.500	0.345	0.450	0.450	18,448,110
2025-03-13	0.325	0.350	0.311	0.325	0.325	10,714,911
2025-03-12	0.375	0.400	0.324	0.325	0.325	2,911,391
2025-03-11	0.375	0.375	0.350	0.375	0.375	415,593
2025-03-10	0.400	0.405	0.356	0.375	0.375	4,020,053
2025-03-07	0.425	0.440	0.350	0.400	0.400	8,364,878
2025-03-06	0.475	0.543	0.400	0.425	0.425	50,111,928
2025-03-05	0.400	0.428	0.400	0.400	0.400	757,165
2025-03-04	0.450	0.450	0.380	0.400	0.400	15,059,640
2025-03-03	0.450	0.500	0.400	0.450	0.450	13,158,500
2025-02-28	0.463	0.476	0.400	0.450	0.450	15,255,958
2025-02-27	0.400	0.476	0.350	0.463	0.463	13,476,704
2025-02-26	0.400	0.450	0.315	0.400	0.400	19,119,530

← NewerPage 7 of 22 · 1,269 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.