Nationwide Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2024-06-07 | 130.00 | 133.00 | 130.00 | 130.00 | 130.00 | 16,899 |
| 2024-06-06 | 130.00 | 130.75 | 130.00 | 130.00 | 130.00 | 1,020 |
| 2024-06-05 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2024-06-04 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2024-06-03 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2024-05-31 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2024-05-30 | 131.00 | 131.00 | 129.50 | 131.00 | 131.00 | 151,750 |
| 2024-05-29 | 132.00 | 132.00 | 129.00 | 132.00 | 132.00 | 4,446 |
| 2024-05-28 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2024-05-24 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2024-05-23 | 132.50 | 132.50 | 130.21 | 132.50 | 132.50 | 500 |
| 2024-05-22 | 133.00 | 134.50 | 133.00 | 133.00 | 133.00 | 250 |
| 2024-05-21 | 133.00 | 133.75 | 133.00 | 133.00 | 133.00 | 1,000 |
| 2024-05-20 | 133.00 | 133.00 | 131.88 | 133.00 | 133.00 | 845 |
| 2024-05-17 | 133.00 | 134.00 | 133.00 | 133.00 | 133.00 | 1,000 |
| 2024-05-16 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-05-15 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-05-14 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-05-13 | 133.00 | 133.70 | 131.25 | 133.00 | 133.00 | 52,290 |
| 2024-05-10 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-05-09 | 133.00 | 133.70 | 133.00 | 133.00 | 133.00 | 395 |
| 2024-05-08 | 133.00 | 133.70 | 133.00 | 133.00 | 133.00 | 500 |
| 2024-05-07 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-05-03 | 131.00 | 133.70 | 130.30 | 133.00 | 133.00 | 600 |
| 2024-05-02 | 132.50 | 133.70 | 132.50 | 133.00 | 133.00 | 25,775 |
| 2024-05-01 | 131.00 | 133.00 | 130.00 | 133.00 | 133.00 | 1,400 |
| 2024-04-30 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-04-29 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-04-26 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-04-25 | 132.00 | 133.00 | 130.60 | 133.00 | 133.00 | 750 |
| 2024-04-24 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2024-04-23 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2024-04-22 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2024-04-19 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2024-04-18 | 134.50 | 136.85 | 134.50 | 134.50 | 134.50 | 17 |
| 2024-04-17 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2024-04-16 | 134.50 | 135.00 | 134.50 | 134.50 | 134.50 | 500 |
| 2024-04-15 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2024-04-12 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2024-04-11 | 134.50 | 135.75 | 134.50 | 134.50 | 134.50 | 464 |
| 2024-04-10 | 134.50 | 134.92 | 134.50 | 134.50 | 134.50 | 250 |
| 2024-04-09 | 134.50 | 135.05 | 134.50 | 134.50 | 134.50 | 1,100 |
| 2024-04-08 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2024-04-05 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2024-04-04 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2024-04-03 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2024-04-02 | 134.50 | 135.65 | 134.50 | 134.50 | 134.50 | 70 |
| 2024-03-28 | 135.14 | 135.14 | 135.00 | 135.00 | 135.00 | 500 |
| 2024-03-27 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2024-03-26 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 750 |
| 2024-03-25 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-03-22 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-03-21 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2024-03-20 | 134.50 | 135.73 | 134.50 | 134.50 | 134.50 | 100 |
| 2024-03-19 | 134.50 | 136.85 | 134.50 | 134.50 | 134.50 | 250 |
| 2024-03-18 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2024-03-15 | 134.50 | 134.50 | 134.00 | 134.50 | 134.50 | 250 |
| 2024-03-14 | 134.50 | 135.27 | 134.00 | 134.50 | 134.50 | 425 |
| 2024-03-13 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.