Nightcap Plc (NGHT.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
NGHT.L Historical Return
If you invested 1000 GBp in Nightcap Plc (NGHT.L) since IPO date, it would be worth 171.43 GBp as of October 21, 2026, based on a reinvested dividends scenario. Meanwhile, a 1000 GBp investment made 5 years ago would be worth 145.45 GBp. This corresponds to total returns of -82.86%, -85.45%, respectively, with annualized returns of -26.33%, -31.98%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
NGHT.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 26, 2024 | 2.07 | 2.4 | 2.4 | 2.5 | 1.82 | 44.77M |
| July 25, 2024 | 2.2 | 2 | 2 | 2.4 | 2 | 386,585 |
| July 24, 2024 | 2.2 | 2.2 | 2.2 | 2.34 | 2 | 54,479 |
| July 23, 2024 | 2 | 2.2 | 2.2 | 2.6 | 2 | 1.17M |
| July 22, 2024 | 2.2 | 2.26 | 2.26 | 2.8 | 2 | 1.8M |
| July 19, 2024 | 2.5 | 2.5 | 2.5 | 3.2 | 2.2 | 264,791 |
| July 18, 2024 | 2.86 | 2.75 | 2.75 | 3.2 | 2.51 | 482,796 |
| July 17, 2024 | 2.82 | 3 | 3 | 3.2 | 2.8 | 145,613 |
| July 16, 2024 | 2.8 | 2.9 | 2.9 | 3.3 | 2.8 | 250,732 |
| July 15, 2024 | 2.3 | 3.05 | 3.05 | 3.28 | 2.3 | 594,550 |
| July 12, 2024 | 3 | 2.65 | 2.65 | 3 | 2.63 | 233,541 |
| July 11, 2024 | 2.7 | 2.65 | 2.65 | 3 | 2.3 | 185,768 |
| July 10, 2024 | 2.7 | 2.45 | 2.45 | 2.7 | 2.11 | 1.75M |
| July 09, 2024 | 2.7 | 2.45 | 2.45 | 2.7 | 2.25 | 12,388 |
| July 08, 2024 | 2.26 | 2.45 | 2.45 | 2.8 | 2 | 246,561 |
| July 05, 2024 | 2.5 | 2.4 | 2.4 | 2.8 | 2.03 | 617,614 |
| July 04, 2024 | 3 | 2.65 | 2.65 | 3.5 | 2.5 | 1.49M |
| July 03, 2024 | 3.5 | 3.25 | 3.25 | 3.5 | 2.8 | 1.02M |
| July 02, 2024 | 2.3 | 3.25 | 3.25 | 3.5 | 2.3 | 2.79M |
| July 01, 2024 | 1.85 | 2.3 | 2.3 | 2.4 | 1.72 | 4.51M |
| June 28, 2024 | 2.5 | 1.8 | 1.8 | 2.62 | 1 | 16.25M |
| June 27, 2024 | 3.2 | 3.45 | 3.45 | 3.47 | 3.2 | 26,449 |
| June 26, 2024 | 3.7 | 3.45 | 3.45 | 3.7 | 3.45 | 167,159 |
| June 25, 2024 | 3.5 | 3.6 | 3.6 | 3.8 | 3.5 | 88,804 |
| June 24, 2024 | 4 | 3.75 | 3.75 | 4 | 3.5 | 285,615 |
| June 21, 2024 | 3.87 | 3.75 | 3.75 | 3.87 | 3.68 | 30,663 |
| June 20, 2024 | 3.68 | 3.75 | 3.75 | 3.75 | 3.68 | 10,000 |
| June 19, 2024 | 4 | 3.75 | 3.75 | 4 | 3.71 | 13,702 |
| June 18, 2024 | 3.9 | 3.75 | 3.75 | 3.9 | 3.74 | 75,641 |
| June 17, 2024 | 3.9 | 3.75 | 3.75 | 3.9 | 3.68 | 10,001 |
| June 14, 2024 | 4 | 3.75 | 3.75 | 4 | 3.5 | 1,740 |
| June 13, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 0 |
| June 12, 2024 | 4 | 3.75 | 3.75 | 4 | 3.45 | 356,804 |
| June 11, 2024 | 4.19 | 3.8 | 3.8 | 4.19 | 3.6 | 276,456 |
| June 10, 2024 | 3.99 | 3.95 | 3.95 | 3.99 | 3.95 | 7,609 |
| June 07, 2024 | 4.25 | 3.95 | 3.95 | 4.25 | 3.95 | 30,311 |
| June 06, 2024 | 3.6 | 3.95 | 3.95 | 4.3 | 3.6 | 5,094 |
| June 05, 2024 | 3.8 | 3.8 | 3.8 | 3.8 | 3.8 | 0 |
| June 04, 2024 | 3.3 | 3.8 | 3.8 | 3.8 | 3.3 | 113 |
| June 03, 2024 | 3.89 | 3.8 | 3.8 | 4.3 | 3.3 | 65,969 |
| May 31, 2024 | 3.87 | 3.9 | 3.9 | 3.9 | 3.87 | 62,056 |
| May 30, 2024 | 3.86 | 3.9 | 3.9 | 4.26 | 3.86 | 50,000 |
| May 29, 2024 | 4.26 | 3.9 | 3.9 | 4.26 | 3.5 | 2,371 |
| May 28, 2024 | 4.3 | 3.9 | 3.9 | 4.3 | 3.5 | 129,048 |
| May 24, 2024 | 4.19 | 3.9 | 3.9 | 4.19 | 3.9 | 58,069 |
| May 23, 2024 | 4.02 | 3.9 | 3.9 | 4.3 | 3.78 | 768,617 |
| May 22, 2024 | 4.16 | 3.52 | 3.52 | 5 | 3.52 | 821,099 |
| May 21, 2024 | 3.55 | 3.85 | 3.85 | 3.85 | 3.55 | 28,728 |
| May 20, 2024 | 3.84 | 3.85 | 3.85 | 3.85 | 3.5 | 300 |
| May 17, 2024 | 3.5 | 3.92 | 3.92 | 4.2 | 3.5 | 107,096 |
| May 16, 2024 | 4.02 | 4.1 | 4.1 | 4.1 | 4.02 | 104,100 |
| May 15, 2024 | 4.11 | 4.1 | 4.1 | 4.2 | 4 | 26,408 |
| May 14, 2024 | 4.05 | 4.25 | 4.25 | 4.25 | 4 | 1,838 |
| May 13, 2024 | 4.36 | 4.25 | 4.25 | 4.36 | 4 | 47,273 |
| May 10, 2024 | 4.36 | 4.25 | 4.25 | 4.36 | 4 | 28,114 |
| May 09, 2024 | 4.36 | 4.25 | 4.25 | 4.36 | 4.25 | 56,790 |
| May 08, 2024 | 4.37 | 4.25 | 4.25 | 4.37 | 4 | 3,599 |
| May 07, 2024 | 4.11 | 4.25 | 4.25 | 4.5 | 4 | 30,079 |
| May 03, 2024 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 47,916 |
| May 02, 2024 | 4.4 | 4.25 | 4.25 | 4.5 | 4 | 65,754 |
AD
