UK markets open in 2 hours 10 minutes

Nightcap Plc (NGHT.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
22.00-1.00 (-4.35%)
At close: 4:25PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202123.0023.0020.4522.0022.00419,374
17 Jun 202122.0023.9020.1523.0023.00519,690
16 Jun 202123.0025.0021.0025.0025.0086,273
15 Jun 202123.5025.0021.0024.0024.00315,589
14 Jun 202123.5023.7523.0123.5023.5097,458
11 Jun 202124.0025.1023.0023.5023.50140,416
10 Jun 202124.5025.2423.0024.0024.00237,841
09 Jun 202124.5026.0023.2024.5024.50145,504
08 Jun 202126.5028.0023.0024.5024.50985,120
07 Jun 202122.0024.0021.0023.0023.00153,369
04 Jun 202121.5021.9821.2021.5021.50194,950
03 Jun 202122.5023.0021.0021.5021.50623,619
02 Jun 202122.0024.0021.3622.5022.5082,089
01 Jun 202124.5025.0021.0022.0022.00618,768
28 May 202124.5024.6023.2524.5024.50139,381
27 May 202124.0026.0023.0024.5024.50116,023
26 May 202124.0025.2023.0024.0024.00119,686
25 May 202125.5026.1623.0024.0024.00406,221
24 May 202126.0026.3824.0025.5025.50158,639
21 May 202125.5026.7525.0226.0026.00291,432
20 May 202125.0026.9024.2225.5025.5046,240
19 May 202125.0025.9024.0025.0025.00232,694
18 May 202126.5026.2524.0225.0025.00762,218
17 May 202126.5027.8025.0026.5026.50427,970
14 May 202125.0027.7324.0026.5026.50302,644
13 May 202125.0026.0023.0025.0025.00788,203
12 May 202125.5026.8823.0024.2024.208,693,817
11 May 202129.5032.0028.2030.0030.00120,119
10 May 202126.5031.9026.3129.5029.50176,904
07 May 202127.0027.9725.0025.0025.0027,592
06 May 202127.0028.8825.1026.5026.5026,188
05 May 202129.0030.6325.0327.0027.00195,895
04 May 202127.5030.8625.6529.0029.00265,683
30 Apr 202133.5034.9232.0033.5033.5032,001
29 Apr 202133.5034.9232.5033.5033.5032,701
28 Apr 202132.0034.9831.6533.5033.5068,163
27 Apr 202132.0033.0031.6532.0032.0013,626
26 Apr 202131.5033.0030.0032.0032.00129,519
23 Apr 202131.5032.8830.3631.5031.5074,690
22 Apr 202132.5033.5030.0031.5031.5099,179
21 Apr 202132.5033.8031.2032.5032.507,272
20 Apr 202135.5036.2831.1032.5032.50100,724
19 Apr 202135.5036.2834.0835.5035.5097,913
16 Apr 202136.0036.7234.1335.5035.5031,568
15 Apr 202136.0037.2034.2535.5035.5068,683
14 Apr 202134.0036.9534.0535.5035.50236,356
13 Apr 202132.0035.9031.9334.0034.00107,866
12 Apr 202131.5034.0030.5632.0032.0019,003
09 Apr 202131.0032.0029.8131.0031.0075,166
08 Apr 202131.0031.8529.5230.5030.5019,736
07 Apr 202131.0032.2029.0030.5030.5072,864
06 Apr 202130.0032.0028.5330.5030.50162,011
01 Apr 202127.5031.9226.3830.0030.00178,671
31 Mar 202124.0027.9222.8027.0027.0047,492
30 Mar 202124.0024.9023.0224.0024.0063,289
29 Mar 202124.5026.0022.0024.0024.00194,773
26 Mar 202124.5024.5023.0024.5024.5047,121
25 Mar 202124.5024.9523.0324.5024.5046,309
24 Mar 202125.0026.9023.0024.5024.5058,229
23 Mar 202126.0026.9023.1025.0025.0018,988
22 Mar 202126.5027.0025.0226.0026.0040,928
19 Mar 202127.0027.7525.1027.0027.0038,109
18 Mar 202127.5027.2525.1027.0027.0022,754
17 Mar 202127.5029.0026.0827.5027.5091,867
16 Mar 202127.5029.0026.6027.5027.5075,008
15 Mar 202127.5028.7526.3327.5027.50114,473
12 Mar 202127.5029.0026.0828.0028.00158,082
11 Mar 202124.0028.9222.8827.5027.50156,673
10 Mar 202127.0026.6022.5524.0024.00270,461
09 Mar 202127.0028.0026.0026.4026.4037,448
08 Mar 202128.0029.7524.5027.0027.00347,014
05 Mar 202128.0029.9027.4027.4027.40286,618
04 Mar 202127.0028.9226.5527.5027.50187,276
03 Mar 202128.0028.3626.0527.0027.0063,555
02 Mar 202128.5030.0027.0028.0028.0082,722
01 Mar 202129.5030.6528.0029.0029.00185,178
26 Feb 202129.5031.0028.0829.0029.00100,756
25 Feb 202129.5031.8528.3129.5029.50168,786
24 Feb 202130.0031.0028.1929.0029.0069,832
23 Feb 202131.0032.4028.0830.0030.00145,839
22 Feb 202131.0032.3129.0831.0031.00152,223
19 Feb 202131.0032.1229.1031.0031.00136,961
18 Feb 202131.0033.0029.1031.0031.00137,257
17 Feb 202131.0032.9629.2031.0031.00237,299
16 Feb 202130.5033.0029.0432.0032.00315,395
15 Feb 202127.0033.9025.2030.5030.50403,889
12 Feb 202129.0030.9625.0227.0027.00351,702
11 Feb 202134.0035.9028.0229.0029.00482,672
10 Feb 202130.0036.9530.0534.0034.00564,107
09 Feb 202128.5033.9827.2030.0030.001,028,004
08 Feb 202121.5031.8821.0825.6025.601,349,775
05 Feb 202118.5023.9017.6021.5021.50735,126
04 Feb 202118.2519.4017.6018.5018.50230,879
03 Feb 202118.2519.0017.7718.0018.00121,172
02 Feb 202118.2518.9917.5418.2518.25192,197
01 Feb 202118.0019.0017.0018.2518.25252,712
29 Jan 202117.7518.5017.0017.5017.50292,874
28 Jan 202117.7518.5016.5017.7517.75364,141
27 Jan 202118.5019.4017.0018.6018.601,014,901
26 Jan 202117.0019.0016.1018.5018.50988,408
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...