Nationwide Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 134.50 | 136.00 | 134.50 | 134.50 | 134.50 | 500 |
| 2024-03-11 | 133.00 | 135.00 | 133.00 | 133.00 | 133.00 | 300 |
| 2024-03-08 | 133.50 | 135.00 | 132.50 | 132.50 | 132.50 | 1,000 |
| 2024-03-07 | 133.00 | 135.00 | 130.78 | 135.00 | 135.00 | 1,501 |
| 2024-03-06 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-03-05 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-03-04 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-03-01 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-02-29 | 133.00 | 133.19 | 133.00 | 133.00 | 133.00 | 150 |
| 2024-02-28 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-02-27 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-02-26 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-02-23 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-02-22 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-02-21 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-02-20 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-02-19 | 132.00 | 132.00 | 130.00 | 132.00 | 132.00 | 500 |
| 2024-02-16 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-02-15 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-02-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-02-13 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-02-12 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2024-02-09 | 130.50 | 131.50 | 130.50 | 130.50 | 130.50 | 250 |
| 2024-02-08 | 129.50 | 130.40 | 129.50 | 129.50 | 129.50 | 268 |
| 2024-02-07 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2024-02-06 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2024-02-05 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2024-02-02 | 131.00 | 132.00 | 129.50 | 129.50 | 129.50 | 750 |
| 2024-02-01 | 128.50 | 131.25 | 128.50 | 129.00 | 129.00 | 2,650 |
| 2024-01-31 | 128.00 | 128.01 | 128.00 | 128.00 | 128.00 | 19,600 |
| 2024-01-30 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2024-01-29 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-01-26 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-01-25 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2024-01-24 | 127.00 | 130.62 | 127.00 | 127.00 | 127.00 | 1,882 |
| 2024-01-23 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-01-22 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-01-19 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-01-18 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-01-17 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-01-16 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-01-15 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-01-12 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-01-11 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2024-01-10 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 250 |
| 2024-01-09 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2024-01-08 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2024-01-05 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2024-01-04 | 128.50 | 130.91 | 128.00 | 128.00 | 128.00 | 500 |
| 2024-01-03 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2024-01-02 | 128.50 | 131.00 | 128.50 | 128.50 | 128.50 | 350 |
| 2023-12-29 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2023-12-28 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2023-12-27 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2023-12-22 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2023-12-21 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
| 2023-12-20 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2023-12-19 | 128.00 | 128.00 | 127.05 | 128.00 | 128.00 | 250 |
| 2023-12-18 | 128.00 | 128.00 | 127.46 | 128.00 | 128.00 | 350 |
| 2023-12-15 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 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.