LSE · NAVF · stock
Nippon Active Value Ord (NAVF) stock price history
Every LSE trading session of Nippon Active Value Ord from Feb 21, 2020 to Sep 29, 2026: 1,667 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NAVF adjusted close, 2020 to 2026
- £2.48
- All time high, 2026
- £2.52
- 52 week high, £1.95 low
- 1,667
- Daily sessions since 2020
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
NAVF key facts
- Nippon Active Value Ord (NAVF) closed at £2.23 on Sep 29, 2026 on LSE.
- NAVF's all time high close is £2.48, set on Feb 25, 2026; its all time low close is £0.9141 on Sep 7, 2020.
- NAVF's 52 week range is £1.95 to £2.52.
- NAVF returned +2.3% over the year to Sep 29, 2026 and +65.3% over five years.
- Since Feb 21, 2020 NAVF returned +119%, +12.6% a year compounded.
- NAVF's deepest drawdown was -29.6% from Nov 12, 2021 to Jun 23, 2022.
- DataCedar holds 1,667 daily sessions of NAVF history from Feb 21, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NAVF price chart, 2020 to 2026
NAVF returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | +0.9% |
| 6 months | +0.0% |
| Year to date | +8.8% |
| 1 year | +2.3% |
| 3 years | +44.4% |
| 5 years | +65.3% |
| 10 years | n/a |
| Since Feb 21, 2020 | +118.8% |
| Compound annual growth, 6.6 years | +12.6% |
NAVF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £2.48 on Feb 25, 2026
- All time low close
- £0.9141 on Sep 7, 2020
- 52 week high
- £2.52 on Feb 27, 2026
- 52 week low
- £1.95 on Nov 5, 2025
- Deepest drawdown
- -29.6% from Nov 12, 2021 to Jun 23, 2022, recovered May 11, 2023
- Best single session
- +6.5% on Apr 10, 2025
- Worst single session
- -6.2% on Mar 3, 2026
- Volatility, 1 year annualised
- 21.0%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2020
- 2.2×
- Best calendar year
- 2023, +38%
- Worst calendar year
- 2022, -12%
NAVF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Feb 21, 2020; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £2.09 | £2.52 | £2.05 | £2.23 | +7.8% | 49.8M | 188 |
| 2025 | £1.88 | £2.30 | £1.56 | £2.07 | +10.4% | 55.3M | 253 |
| 2024 | £1.64 | £1.92 | £1.57 | £1.87 | +15.8% | 85.8M | 254 |
| 2023 | £1.17 | £1.64 | £1.13 | £1.62 | +37.9% | 77.1M | 251 |
| 2022 | £1.34 | £1.38 | £0.9876 | £1.17 | -12.3% | 20M | 250 |
| 2021 | £1.06 | £1.45 | £1.06 | £1.34 | +25.8% | 17.5M | 253 |
| 2020 | £1.02 | £1.07 | £0.8896 | £1.06 | n/a | 13.7M | 218 |
NAVF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £2.23 | -1.8% |
| August 2026 | £2.27 | -1.3% |
| July 2026 | £2.30 | +4.1% |
| June 2026 | £2.21 | -4.7% |
| May 2026 | £2.32 | +0.9% |
| April 2026 | £2.30 | +3.6% |
| March 2026 | £2.22 | -10.1% |
| February 2026 | £2.47 | +11.8% |
| January 2026 | £2.21 | +6.8% |
| December 2025 | £2.07 | -3.3% |
| November 2025 | £2.14 | +5.9% |
| October 2025 | £2.02 | -7.3% |
About the NAVF data
Daily bars. 1,667 sessions from Feb 21, 2020 to Sep 29, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 21, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NAVF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
NAVF share price history
