Nightcap Plc (NGHT.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:01PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 0.0000 | 0.0000 | 0.0000 | 4.1500 | 4.1500 | 14,350,000 |
| 22 Apr 2024 | 3.8500 | 4.5000 | 3.5000 | 4.2500 | 4.2500 | 38,490 |
| 19 Apr 2024 | 3.6500 | 4.2000 | 3.3000 | 3.8500 | 3.8500 | 131,962 |
| 18 Apr 2024 | 3.6500 | 4.0000 | 3.5500 | 3.6500 | 3.6500 | 5,162 |
| 17 Apr 2024 | 3.8500 | 4.0000 | 3.5000 | 3.6500 | 3.6500 | 205,150 |
| 16 Apr 2024 | 3.8500 | 4.2000 | 3.5000 | 3.8500 | 3.8500 | 71,216 |
| 15 Apr 2024 | 3.8500 | 4.1390 | 3.5000 | 3.8500 | 3.8500 | 15,027 |
| 12 Apr 2024 | 3.8000 | 4.2000 | 4.2000 | 3.8500 | 3.8500 | 420 |
| 11 Apr 2024 | 3.8500 | 4.2000 | 3.5000 | 3.8500 | 3.8500 | 156,850 |
| 10 Apr 2024 | 3.8500 | 4.2000 | 4.1860 | 3.8500 | 3.8500 | 2,150 |
| 09 Apr 2024 | 3.8500 | 4.1860 | 3.5000 | 3.8500 | 3.8500 | 7,928 |
| 08 Apr 2024 | 3.8500 | 4.2000 | 3.5000 | 3.8500 | 3.8500 | 12,481 |
| 05 Apr 2024 | 3.8500 | 4.2000 | 3.8600 | 3.8500 | 3.8500 | 17,249 |
| 04 Apr 2024 | 3.9500 | 3.8230 | 3.5000 | 3.8500 | 3.8500 | 273,796 |
| 03 Apr 2024 | 3.9500 | 4.4000 | 3.5000 | 3.9500 | 3.9500 | 380,483 |
| 02 Apr 2024 | 3.9500 | 4.4000 | 3.5000 | 3.9500 | 3.9500 | 151,515 |
| 28 Mar 2024 | 3.9500 | 4.4000 | 3.5000 | 3.9500 | 3.9500 | 5,465 |
| 27 Mar 2024 | 3.9500 | 4.4000 | 3.5000 | 3.9500 | 3.9500 | 177,988 |
| 26 Mar 2024 | 3.9500 | 4.4000 | 3.6400 | 3.9500 | 3.9500 | 21,272 |
| 25 Mar 2024 | 4.1000 | 4.4000 | 3.8000 | 3.9500 | 3.9500 | 202,002 |
| 22 Mar 2024 | 4.1000 | 4.2620 | 3.8000 | 4.1000 | 4.1000 | 42,146 |
| 21 Mar 2024 | 4.2000 | 4.5760 | 3.8000 | 4.1000 | 4.1000 | 233,813 |
| 20 Mar 2024 | 4.2000 | 3.9100 | 3.9100 | 4.2000 | 4.2000 | 10,720 |
| 19 Mar 2024 | 4.2000 | 4.6000 | 3.8000 | 4.3000 | 4.3000 | 62,186 |
| 18 Mar 2024 | 4.2000 | 4.5200 | 3.8000 | 4.2000 | 4.2000 | 32,442 |
| 15 Mar 2024 | 4.2000 | 4.5200 | 3.8000 | 4.2000 | 4.2000 | 50,517 |
| 14 Mar 2024 | 4.2000 | 4.1300 | 3.8000 | 4.2000 | 4.2000 | 2,707 |
| 13 Mar 2024 | 4.2000 | 4.3200 | 3.8000 | 4.2000 | 4.2000 | 18,529 |
| 12 Mar 2024 | 4.3000 | 4.4100 | 4.0000 | 4.3000 | 4.3000 | 36,113 |
| 11 Mar 2024 | 4.3000 | 4.0000 | 4.0000 | 4.3000 | 4.3000 | 261 |
| 08 Mar 2024 | 4.3000 | 4.6000 | 4.0000 | 4.3000 | 4.3000 | 172,899 |
| 07 Mar 2024 | 4.4000 | 4.6000 | 4.0000 | 4.3000 | 4.3000 | 3,787 |
| 06 Mar 2024 | 4.4000 | 4.8000 | 4.0000 | 4.4000 | 4.4000 | 17,068 |
| 05 Mar 2024 | 4.4000 | 4.8000 | 4.0000 | 4.4000 | 4.4000 | 20,213 |
| 04 Mar 2024 | 4.4000 | 4.4200 | 4.0000 | 4.4000 | 4.4000 | 3,528 |
| 01 Mar 2024 | 4.4000 | 4.8000 | 4.0000 | 4.4000 | 4.4000 | 48,539 |
| 29 Feb 2024 | 4.4000 | 4.8000 | 4.0000 | 4.4000 | 4.4000 | 23,403 |
| 28 Feb 2024 | 4.4000 | 4.7000 | 4.6600 | 4.4000 | 4.4000 | 1,033,000 |
| 27 Feb 2024 | 4.4000 | 4.8000 | 4.2300 | 4.4000 | 4.4000 | 7,468 |
| 26 Feb 2024 | 4.4000 | 4.8000 | 4.0000 | 4.1000 | 4.1000 | 160,598 |
| 23 Feb 2024 | 4.4000 | 4.6990 | 4.1360 | 4.4000 | 4.4000 | 758,821 |
| 22 Feb 2024 | 4.4000 | 4.2400 | 4.2400 | 4.4000 | 4.4000 | 15,000 |
| 21 Feb 2024 | 4.5000 | 4.9500 | 4.2000 | 4.9500 | 4.9500 | 65,888 |
| 20 Feb 2024 | 5.5000 | 5.0220 | 4.1100 | 4.5000 | 4.5000 | 1,911,594 |
| 19 Feb 2024 | 4.9000 | 4.8650 | 4.8000 | 4.9000 | 4.9000 | 10,157 |
| 16 Feb 2024 | 4.9000 | 5.0000 | 4.8650 | 4.9000 | 4.9000 | 24,751 |
| 15 Feb 2024 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 486 |
| 14 Feb 2024 | 4.9000 | 5.0000 | 4.8500 | 4.9000 | 4.9000 | 3,155 |
| 13 Feb 2024 | 4.9000 | 4.9600 | 4.8000 | 4.9000 | 4.9000 | 25,210 |
| 12 Feb 2024 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 1,550 |
| 09 Feb 2024 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 101,542 |
| 08 Feb 2024 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 973 |
| 07 Feb 2024 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 25,465 |
| 06 Feb 2024 | 4.9000 | 4.9900 | 4.9900 | 4.9000 | 4.9000 | 4,000 |
| 05 Feb 2024 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 150,890 |
| 02 Feb 2024 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 136,840 |
| 01 Feb 2024 | 4.9000 | 5.0000 | 4.8150 | 4.9000 | 4.9000 | 420,110 |
| 31 Jan 2024 | 4.9000 | 5.0000 | 4.8660 | 4.9000 | 4.9000 | 4,578 |
| 30 Jan 2024 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 457,105 |
| 29 Jan 2024 | 4.9000 | 5.0000 | 4.7860 | 4.9000 | 4.9000 | 533,566 |
| 26 Jan 2024 | 5.1000 | 5.0000 | 4.8000 | 4.9000 | 4.9000 | 31,079 |
| 25 Jan 2024 | 5.2500 | 5.5000 | 5.0000 | 5.1000 | 5.1000 | 1,602 |
| 24 Jan 2024 | 5.2500 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | 91 |
| 23 Jan 2024 | 5.2500 | 5.5000 | 5.5000 | 5.2500 | 5.2500 | 14 |
| 22 Jan 2024 | 5.6500 | 6.0000 | 5.0000 | 5.2500 | 5.2500 | 44,964 |
| 19 Jan 2024 | 5.6500 | 6.0000 | 5.3000 | 5.6500 | 5.6500 | 28,169 |
| 18 Jan 2024 | 5.7500 | 6.0000 | 5.3000 | 5.6500 | 5.6500 | 95,510 |
| 17 Jan 2024 | 5.7500 | 6.2000 | 5.7000 | 5.7500 | 5.7500 | 6,047 |
| 16 Jan 2024 | 5.7500 | 6.2000 | 5.3000 | 5.7500 | 5.7500 | 4,597 |
| 15 Jan 2024 | 6.2000 | 6.2000 | 6.2000 | 5.7500 | 5.7500 | 623 |
| 12 Jan 2024 | 5.5000 | 6.2000 | 5.0000 | 5.7500 | 5.7500 | 11,969 |
| 11 Jan 2024 | 5.6500 | 6.3000 | 5.0000 | 5.5000 | 5.5000 | 537,068 |
| 10 Jan 2024 | 5.1500 | 6.1570 | 5.0000 | 5.6500 | 5.6500 | 398,422 |
| 09 Jan 2024 | 5.1500 | 4.9150 | 4.9150 | 5.1500 | 5.1500 | 5,182 |
| 08 Jan 2024 | 5.1500 | 5.5000 | 4.8200 | 5.1500 | 5.1500 | 438,320 |
| 05 Jan 2024 | 5.1500 | 5.5000 | 4.8000 | 5.1500 | 5.1500 | 176,006 |
| 04 Jan 2024 | 5.1500 | 5.5000 | 4.8000 | 5.1500 | 5.1500 | 47,592 |
| 03 Jan 2024 | 5.1500 | 5.5000 | 4.8000 | 5.1500 | 5.1500 | 164,300 |
| 02 Jan 2024 | 5.1500 | 5.5000 | 4.8000 | 5.1500 | 5.1500 | 220,940 |
| 29 Dec 2023 | 5.1500 | 5.5000 | 4.8350 | 5.1500 | 5.1500 | 23,679 |
| 28 Dec 2023 | 5.1500 | 5.5000 | 4.8000 | 5.1500 | 5.1500 | 1,376 |
| 27 Dec 2023 | 5.1500 | 5.2800 | 4.8000 | 5.1500 | 5.1500 | 52,308 |
| 22 Dec 2023 | 5.1500 | 5.5000 | 4.8600 | 5.1500 | 5.1500 | 22,894 |
| 21 Dec 2023 | 5.0000 | 5.5000 | 4.5000 | 5.1500 | 5.1500 | 101,742 |
| 20 Dec 2023 | 5.0000 | 5.5000 | 4.5700 | 5.0000 | 5.0000 | 29,476 |
| 19 Dec 2023 | 5.0000 | 5.5000 | 4.5000 | 5.0000 | 5.0000 | 27,771 |
| 18 Dec 2023 | 5.0000 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | 525 |
| 15 Dec 2023 | 5.0000 | 5.5000 | 5.0000 | 5.0000 | 5.0000 | 31,007 |
| 14 Dec 2023 | 5.0000 | 5.5000 | 4.9000 | 5.2500 | 5.2500 | 23,102 |
| 13 Dec 2023 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 96,726 |
| 12 Dec 2023 | 5.2500 | 5.1400 | 5.1400 | 5.2500 | 5.2500 | 19,145 |
| 11 Dec 2023 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 7,599 |
| 08 Dec 2023 | 5.2500 | 5.5000 | 5.1000 | 5.2500 | 5.2500 | 17,096 |
| 07 Dec 2023 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 65,173 |
| 06 Dec 2023 | 5.5000 | 5.1900 | 5.0000 | 5.2500 | 5.2500 | 62,695 |
| 05 Dec 2023 | 5.7500 | 5.5000 | 4.5000 | 5.5000 | 5.5000 | 525,000 |
| 04 Dec 2023 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 1,366 |
| 01 Dec 2023 | 6.2500 | 6.5000 | 5.5000 | 5.7500 | 5.7500 | 191,933 |
| 30 Nov 2023 | 6.0000 | 6.1000 | 5.5000 | 6.0000 | 6.0000 | 14,013 |
| 29 Nov 2023 | 6.0000 | 6.5000 | 5.5000 | 6.0000 | 6.0000 | 12,445 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.