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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	0.53	0.55	0.55	0.55	0.5	2.19M
July 02, 2025	0.56	0.55	0.55	0.6	0.53	2.09M
July 01, 2025	0.51	0.55	0.55	0.56	0.51	3.58M
June 30, 2025	0.53	0.55	0.55	0.55	0.52	1.64M
June 27, 2025	0.58	0.53	0.53	0.6	0.5	23.19M
June 26, 2025	0.45	0.48	0.48	0.49	0.45	553,642
June 25, 2025	0.46	0.48	0.48	0.55	0.45	2.22M
June 24, 2025	0.51	0.5	0.5	0.51	0.45	1.84M
June 23, 2025	0.52	0.53	0.53	0.55	0.5	2.2M
June 20, 2025	0.54	0.53	0.53	0.6	0.45	18.26M
June 19, 2025	0.46	0.48	0.48	0.5	0.45	3.72M
June 18, 2025	0.45	0.48	0.48	0.5	0.4	6.06M
June 17, 2025	0.42	0.43	0.43	0.45	0.42	2.28M
June 16, 2025	0.48	0.43	0.43	0.48	0.4	9.46M
June 13, 2025	0.48	0.48	0.48	0.48	0.45	1.68M
June 12, 2025	0.48	0.48	0.48	0.48	0.48	746,007
June 11, 2025	0.44	0.48	0.48	0.48	0.44	8.82M
June 10, 2025	0.42	0.43	0.43	0.45	0.4	2.6M
June 09, 2025	0.43	0.43	0.43	0.44	0.4	1.08M
June 06, 2025	0.43	0.45	0.45	0.5	0.4	2.3M
June 05, 2025	0.47	0.45	0.45	0.47	0.45	258,673
June 04, 2025	0.45	0.45	0.45	0.5	0.4	5.58M
June 03, 2025	0.47	0.5	0.5	0.55	0.45	271,010
June 02, 2025	0.46	0.5	0.5	0.52	0.46	2.01M
May 30, 2025	0.47	0.5	0.5	0.55	0.45	2.68M
May 29, 2025	0.46	0.48	0.48	0.5	0.46	1.78M
May 28, 2025	0.43	0.48	0.48	0.5	0.43	3.34M
May 27, 2025	0.5	0.48	0.48	0.5	0.45	4.07M
May 23, 2025	0.47	0.48	0.48	0.5	0.47	2.63M

Narf Industries Plc (NARF.L) LSE