1. Share Prices

  2. Narf Industries PLC (NARF)

0.55p+0.00 (+0.00%)05 Dec 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Narf Industries PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20250.55p0.65p0.50p0.55p17,434,225
Dec 4, 20250.63p0.65p0.50p0.55p29,116,633
Dec 3, 20250.38p0.55p0.35p0.53p7,909,176
Dec 2, 20250.38p0.40p0.38p0.38p3,097,808
Nov 28, 20250.38p0.40p0.38p0.38p2,030,550
Nov 27, 20250.38p0.40p0.35p0.38p8,101,437
Nov 26, 20250.38p0.35p0.30p0.38p3,300,000
Nov 25, 20250.38p0.40p0.35p0.38p8,814
Nov 21, 20250.38p0.40p0.38p0.38p72,787
Nov 19, 20250.38p0.40p0.36p0.38p675,686
Nov 18, 20250.38p0.40p0.37p0.38p720,654
Nov 17, 20250.38p0.45p0.40p0.38p5,779,164
Nov 14, 20250.38p0.40p0.38p0.38p2,357,268
Nov 13, 20250.38p0.40p0.38p0.38p6,222,754
Nov 12, 20250.42p0.45p0.38p0.38p3,170,404
Nov 10, 20250.42p0.43p0.40p0.42p666,527
Nov 6, 20250.42p0.41p0.41p0.42p188,744
Nov 5, 20250.42p0.45p0.40p0.42p365,424
Nov 4, 20250.42p0.41p0.41p0.42p25,000
Nov 3, 20250.42p0.45p0.40p0.42p1,300,861
Oct 31, 20250.42p0.44p0.42p0.42p961,176
Oct 30, 20250.42p0.45p0.40p0.42p758,216
Oct 29, 20250.42p0.44p0.40p0.44p10,837,775
Oct 28, 20250.47p0.45p0.44p0.42p519,122
Oct 27, 20250.47p0.50p0.45p0.47p156,782
Oct 24, 20250.47p0.48p0.45p0.47p1,025,062
Oct 23, 20250.47p0.45p0.45p0.47p320,118
Oct 22, 20250.50p0.50p0.45p0.47p584,235
Oct 21, 20250.53p0.55p0.45p0.50p1,395,455
Oct 20, 20250.53p0.50p0.50p0.53p496,959
Oct 17, 20250.53p0.55p0.50p0.53p696,454
Oct 16, 20250.55p0.60p0.50p0.53p4,129,924
Oct 15, 20250.57p0.60p0.50p0.55p669,848
Oct 13, 20250.57p0.60p0.55p0.57p503,057
Oct 10, 20250.57p0.55p0.55p0.57p9,780
Oct 9, 20250.57p0.55p0.55p0.57p93,089
Oct 8, 20250.60p0.60p0.55p0.57p2,262,020
Oct 7, 20250.60p0.65p0.57p0.60p807,160
Oct 3, 20250.60p0.00p0.00p0.60p0
Oct 2, 20250.60p0.57p0.57p0.60p271,003
Oct 1, 20250.60p0.63p0.63p0.60p420,000
Sep 30, 20250.60p0.64p0.57p0.60p845,758
Sep 29, 20250.60p0.65p0.55p0.60p432,100
Sep 26, 20250.57p0.64p0.54p0.60p1,015,471
Sep 25, 20250.57p0.60p0.59p0.57p2,490,734
Sep 24, 20250.57p0.60p0.55p0.57p1,548,191
Sep 23, 20250.57p0.59p0.59p0.57p100,000
Sep 22, 20250.57p0.59p0.57p0.57p521,045
Sep 19, 20250.57p0.59p0.59p0.57p95,417
Sep 18, 20250.55p0.60p0.55p0.57p2,792,383
12345
Showing 1 to 50 of 222

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.