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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.45	0.45	0.45	0.45	0.45	2.95M
February 19, 2026	0.45	0.49	0.49	0.49	0.44	1.19M
February 18, 2026	0.45	0.45	0.45	0.5	0.43	1.76M
February 17, 2026	0.41	0.44	0.44	0.47	0.4	1.88M
February 16, 2026	0.41	0.41	0.41	0.45	0.37	241,894
February 13, 2026	0.41	0.41	0.41	0.41	0.41	60M
February 12, 2026	0.41	0.41	0.41	0.41	0.38	3.03M
February 11, 2026	0.41	0.41	0.41	0.43	0.37	10.94M
February 10, 2026	0.42	0.41	0.41	0.43	0.41	14,532
February 09, 2026	0.41	0.41	0.41	0.45	0.37	125,749
February 06, 2026	0.43	0.41	0.41	0.43	0.41	4.63M
February 05, 2026	0.44	0.44	0.41	0.44	0.44	19,900
February 04, 2026	0.41	0.41	0.41	0.45	0.37	6,170
February 03, 2026	0.45	0.41	0.41	0.45	0.41	113,176
February 02, 2026	0.41	0.41	0.41	0.45	0.37	1,479
January 30, 2026	0.41	0.41	0.41	0.43	0.41	482,365
January 29, 2026	0.43	0.37	0.37	0.45	0.37	206,290
January 28, 2026	0.43	0.43	0.43	0.43	0.39	7.26M
January 27, 2026	0.43	0.43	0.43	0.43	0.43	3.97M
January 26, 2026	0.48	0.43	0.43	0.48	0.41	3.97M
January 23, 2026	0.48	0.5	0.5	0.5	0.45	150,332
January 22, 2026	0.48	0.48	0.48	0.5	0.45	12,038
January 21, 2026	0.5	0.47	0.47	0.5	0.45	3.5M
January 20, 2026	0.5	0.5	0.5	0.5	0.5	1.51M
January 19, 2026	0.5	0.5	0.5	0.54	0.5	108,000
January 16, 2026	0.5	0.5	0.5	0.5	0.49	4.49M
January 15, 2026	0.5	0.5	0.5	0.51	0.49	1.66M
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

Narf Industries Plc (NARF.L) LSE