Nationwide Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 125.00 | 128.00 | 125.00 | 127.50 | 127.50 | 750 |
| 2023-12-13 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2023-12-12 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2023-12-11 | 122.00 | 126.00 | 122.00 | 122.00 | 122.00 | 600 |
| 2023-12-08 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2023-12-07 | 121.00 | 125.00 | 121.00 | 121.00 | 121.00 | 600 |
| 2023-12-06 | 119.00 | 120.85 | 119.00 | 119.00 | 119.00 | 300 |
| 2023-12-05 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2023-12-04 | 118.00 | 119.60 | 118.00 | 118.00 | 118.00 | 750 |
| 2023-12-01 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2023-11-30 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 300 |
| 2023-11-29 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-11-28 | 116.80 | 116.80 | 116.00 | 116.00 | 116.00 | 425 |
| 2023-11-27 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2023-11-24 | 115.50 | 115.50 | 114.75 | 115.50 | 115.50 | 290 |
| 2023-11-23 | 117.00 | 117.19 | 115.50 | 115.50 | 115.50 | 250 |
| 2023-11-22 | 117.00 | 117.54 | 115.50 | 115.50 | 115.50 | 250 |
| 2023-11-21 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | 0 |
| 2023-11-20 | 115.00 | 117.33 | 115.00 | 115.00 | 115.00 | 700 |
| 2023-11-17 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-11-16 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2023-11-15 | 113.00 | 116.25 | 113.00 | 113.00 | 113.00 | 2,850 |
| 2023-11-14 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-11-13 | 112.50 | 114.45 | 112.50 | 112.50 | 112.50 | 1,010 |
| 2023-11-10 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2023-11-09 | 112.50 | 114.50 | 112.50 | 112.50 | 112.50 | 683 |
| 2023-11-08 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2023-11-07 | 112.50 | 112.50 | 111.00 | 112.50 | 112.50 | 1,936 |
| 2023-11-06 | 112.50 | 114.50 | 112.50 | 112.50 | 112.50 | 1,440 |
| 2023-11-03 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2023-11-02 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 0 |
| 2023-11-01 | 112.50 | 112.50 | 107.00 | 112.50 | 112.50 | 700 |
| 2023-10-31 | 113.50 | 113.50 | 113.00 | 113.00 | 113.00 | 4,500 |
| 2023-10-30 | 113.00 | 116.00 | 113.00 | 113.00 | 113.00 | 310 |
| 2023-10-27 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-10-26 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-10-25 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-10-24 | 113.00 | 114.25 | 113.00 | 113.00 | 113.00 | 250 |
| 2023-10-23 | 113.50 | 113.50 | 113.00 | 113.00 | 113.00 | 2,000 |
| 2023-10-20 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2023-10-19 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-10-18 | 113.00 | 116.00 | 113.00 | 113.00 | 113.00 | 1,100 |
| 2023-10-17 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-10-16 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-10-13 | 112.00 | 114.25 | 112.00 | 112.00 | 112.00 | 2,750 |
| 2023-10-12 | 112.00 | 114.50 | 112.00 | 112.00 | 112.00 | 850 |
| 2023-10-11 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-10-10 | 112.00 | 113.80 | 112.00 | 112.00 | 112.00 | 300 |
| 2023-10-09 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-10-06 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 0 |
| 2023-10-05 | 113.00 | 114.60 | 112.00 | 112.00 | 112.00 | 297 |
| 2023-10-04 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-10-03 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2023-10-02 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3,000 |
| 2023-09-29 | 114.00 | 115.50 | 114.00 | 114.00 | 114.00 | 2,599 |
| 2023-09-28 | 116.00 | 116.00 | 115.00 | 115.00 | 115.00 | 1,000 |
| 2023-09-27 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2023-09-26 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2023-09-25 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2023-09-22 | 117.00 | 117.00 | 115.50 | 117.00 | 117.00 | 750 |
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.