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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.5	0.46	0.46	0.5	0.46	167,364
January 13, 2026	0.5	0.5	0.5	0.5	0.5	600,376
January 12, 2026	0.5	0.5	0.5	0.55	0.45	88,635
January 09, 2026	0.48	0.5	0.5	0.55	0.45	2.39M
January 08, 2026	0.53	0.48	0.48	0.55	0.45	3.26M
January 07, 2026	0.53	0.53	0.53	0.53	0.51	2.53M
January 06, 2026	0.53	0.53	0.53	0.53	0.53	58M
January 05, 2026	0.53	0.53	0.53	0.53	0.51	2.2M
January 02, 2026	0.53	0.53	0.53	0.53	0.51	51,632
December 31, 2025	0.53	0.53	0.53	0.55	0.53	91,324
December 30, 2025	0.53	0.53	0.53	0.53	0.51	230,019
December 29, 2025	0.53	0.53	0.53	0.55	0.53	512,794
December 24, 2025	0.49	0.53	0.53	0.55	0.49	278,860
December 23, 2025	0.53	0.53	0.53	0.53	0.51	406,487
December 22, 2025	0.53	0.53	0.53	0.53	0.51	575,888
December 19, 2025	0.53	0.53	0.53	0.53	0.5	2.35M
December 18, 2025	0.53	0.53	0.53	0.55	0.5	61,067
December 17, 2025	0.53	0.53	0.53	0.54	0.5	5.13M
December 16, 2025	0.55	0.53	0.53	0.55	0.5	1.33M
December 15, 2025	0.55	0.55	0.55	0.55	0.5	170,210
December 12, 2025	0.55	0.55	0.55	0.55	0.5	419,250
December 11, 2025	0.53	0.55	0.55	0.57	0.51	4.59M
December 10, 2025	0.57	0.53	0.53	0.63	0.5	6.86M
December 09, 2025	0.57	0.57	0.57	0.63	0.55	2.01M
December 08, 2025	0.55	0.57	0.57	0.63	0.55	5.39M
December 05, 2025	0.55	0.65	0.65	0.65	0.5	17.43M
December 04, 2025	0.62	0.51	0.51	0.65	0.5	29.12M
December 03, 2025	0.39	0.53	0.53	0.55	0.35	7.91M
December 02, 2025	0.38	0.38	0.38	0.4	0.38	3.1M
December 01, 2025	0.38	0.38	0.38	0.38	0.38	29M
November 28, 2025	0.38	0.38	0.38	0.4	0.38	2.03M
November 27, 2025	0.38	0.38	0.38	0.4	0.35	7M
November 26, 2025	0.38	0.38	0.38	0.38	0.3	3.3M
November 25, 2025	0.38	0.38	0.38	0.4	0.35	8,817
November 24, 2025	0.38	0.38	0.38	0.38	0.38	1.1M
November 21, 2025	0.38	0.38	0.38	0.4	0.38	90,787
November 20, 2025	0.38	0.38	0.38	0.38	0.38	5.36M
November 19, 2025	0.4	0.38	0.38	0.4	0.36	854,518
November 18, 2025	0.38	0.38	0.38	0.4	0.37	1.16M
November 17, 2025	0.38	0.38	0.38	0.45	0.38	5.78M
November 14, 2025	0.38	0.38	0.38	0.4	0.38	2.37M
November 13, 2025	0.38	0.38	0.38	0.4	0.38	6.72M
November 12, 2025	0.43	0.38	0.38	0.45	0.38	3.39M
November 11, 2025	0.43	0.43	0.43	0.43	0.43	10.5M
November 10, 2025	0.43	0.43	0.43	0.43	0.4	841,527
November 07, 2025	0.43	0.43	0.43	0.43	0.43	5.47M
November 06, 2025	0.41	0.43	0.43	0.43	0.41	188,744
November 05, 2025	0.43	0.43	0.43	0.45	0.4	715,424
November 04, 2025	0.41	0.43	0.43	0.43	0.41	50,000
November 03, 2025	0.43	0.43	0.43	0.45	0.4	1.3M
October 31, 2025	0.43	0.43	0.43	0.44	0.42	1.06M
October 30, 2025	0.4	0.43	0.43	0.45	0.4	778,670
October 29, 2025	0.4	0.44	0.44	0.44	0.4	13.8M
October 28, 2025	0.48	0.43	0.43	0.48	0.43	519,122
October 27, 2025	0.48	0.48	0.48	0.5	0.45	160,782
October 24, 2025	0.48	0.48	0.48	0.48	0.45	1.18M
October 23, 2025	0.48	0.48	0.48	0.48	0.45	320,118
October 22, 2025	0.5	0.48	0.48	0.5	0.45	584,535
October 21, 2025	0.53	0.5	0.5	0.55	0.45	1.4M
October 20, 2025	0.53	0.53	0.53	0.53	0.5	869,278

Narf Industries Plc (NARF.L) LSE