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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	0.53	0.53	0.53	0.55	0.5	830,103
October 16, 2025	0.54	0.53	0.53	0.6	0.5	4.13M
October 15, 2025	0.57	0.55	0.55	0.6	0.5	669,848
October 14, 2025	0.57	0.57	0.57	0.57	0.57	503,352
October 13, 2025	0.57	0.57	0.57	0.6	0.55	503,352
October 10, 2025	0.57	0.57	0.57	0.57	0.55	19,560
October 09, 2025	0.57	0.57	0.57	0.57	0.55	186,178
October 08, 2025	0.6	0.57	0.57	0.6	0.55	2.26M
October 07, 2025	0.6	0.6	0.6	0.65	0.57	1.01M
October 06, 2025	0.6	0.6	0.6	0.6	0.6	2.11M
October 03, 2025	0.6	0.65	0.65	0.65	0.55	2.11M
October 02, 2025	0.6	0.6	0.6	0.6	0.57	470,290
October 01, 2025	0.6	0.6	0.6	0.63	0.6	840,000
September 30, 2025	0.57	0.6	0.6	0.64	0.57	860,758
September 29, 2025	0.55	0.6	0.57	0.65	0.55	657,328
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

Narf Industries Plc (NARF.L) LSE