Narf Industries Plc - NARF.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.57	0.61	0.61	0.64	0.54	1.02M
September 25, 2025	0.6	0.57	0.57	0.6	0.57	2.49M
September 24, 2025	0.57	0.57	0.57	0.6	0.55	1.71M
September 23, 2025	0.59	0.57	0.57	0.59	0.57	200,000
September 22, 2025	0.57	0.57	0.57	0.59	0.57	522,553
September 19, 2025	0.59	0.59	0.59	0.59	0.59	178,970
September 18, 2025	0.57	0.57	0.57	0.6	0.55	2.96M
September 17, 2025	0.55	0.55	0.55	0.57	0.52	936,068
September 16, 2025	0.55	0.55	0.55	0.58	0.52	1.06M
September 15, 2025	0.55	0.55	0.55	0.55	0.53	814,684
September 12, 2025	0.55	0.55	0.55	0.55	0.54	350,001
September 11, 2025	0.53	0.55	0.55	0.6	0.5	2.02M
September 10, 2025	0.55	0.51	0.51	0.55	0.51	1.47M
September 09, 2025	0.55	0.55	0.55	0.58	0.53	367,334
September 08, 2025	0.53	0.55	0.55	0.6	0.5	2.6M
September 05, 2025	0.55	0.53	0.53	0.55	0.51	5.16M
September 04, 2025	0.55	0.55	0.55	0.57	0.55	694,245
September 03, 2025	0.57	0.55	0.55	0.63	0.5	11M
September 02, 2025	0.53	0.53	0.53	0.54	0.52	2.42M
September 01, 2025	0.53	0.53	0.53	0.53	0.53	0
August 29, 2025	0.54	0.53	0.53	0.54	0.51	700,503
August 28, 2025	0.55	0.53	0.53	0.55	0.53	363,306
August 27, 2025	0.55	0.53	0.53	0.6	0.5	313,851
August 26, 2025	0.57	0.57	0.57	0.57	0.56	210,000
August 22, 2025	0.56	0.57	0.57	0.6	0.55	1.21M
August 21, 2025	0.57	0.6	0.6	0.65	0.55	1.87M
August 20, 2025	0.59	0.6	0.6	0.62	0.56	4.21M
August 19, 2025	0.6	0.6	0.6	0.6	0.6	0
August 18, 2025	0.59	0.6	0.6	0.6	0.59	802,488
August 15, 2025	0.59	0.6	0.6	0.63	0.59	2.35M
August 14, 2025	0.57	0.6	0.6	0.65	0.55	1.44M
August 13, 2025	0.64	0.6	0.6	0.65	0.55	516,959
August 12, 2025	0.55	0.6	0.6	0.65	0.55	7.79M
August 11, 2025	0.55	0.49	0.49	0.59	0.49	5.08M
August 08, 2025	0.55	0.53	0.53	0.55	0.53	4,738
August 07, 2025	0.51	0.53	0.53	0.55	0.5	698,707
August 06, 2025	0.54	0.53	0.53	0.55	0.5	1.99M
August 05, 2025	0.48	0.5	0.5	0.55	0.45	802,556
August 04, 2025	0.5	0.5	0.5	0.55	0.45	2.01M
August 01, 2025	0.5	0.48	0.48	0.5	0.46	3.77M
July 31, 2025	0.46	0.48	0.48	0.5	0.4	15.31M
July 30, 2025	0.55	0.53	0.53	0.55	0.53	2.59M
July 29, 2025	0.55	0.54	0.54	0.58	0.53	1.56M
July 28, 2025	0.59	0.57	0.57	0.59	0.57	100,000
July 25, 2025	0.55	0.57	0.57	0.57	0.55	229,474
July 24, 2025	0.56	0.57	0.57	0.6	0.55	1.5M
July 23, 2025	0.5	0.57	0.57	0.6	0.5	11.51M
July 22, 2025	0.5	0.52	0.52	0.52	0.5	1.1M
July 21, 2025	0.55	0.52	0.52	0.55	0.48	1.74M
July 18, 2025	0.51	0.53	0.53	0.55	0.5	4.43M
July 17, 2025	0.5	0.53	0.53	0.54	0.48	4.88M
July 16, 2025	0.48	0.48	0.48	0.5	0.48	3.15M
July 15, 2025	0.5	0.48	0.48	0.5	0.45	106,703
July 14, 2025	0.49	0.48	0.48	0.5	0.45	4.45M
July 11, 2025	0.46	0.48	0.48	0.48	0.43	3.41M
July 10, 2025	0.45	0.48	0.48	0.49	0.45	417,487
July 09, 2025	0.48	0.48	0.48	0.5	0.46	9.17M
July 08, 2025	0.5	0.48	0.48	0.55	0.45	7.91M
July 07, 2025	0.5	0.55	0.55	0.55	0.5	1.38M
July 04, 2025	0.5	0.55	0.55	0.55	0.5	1M

Narf Industries Plc (NARF.L) LSE