Nationwide Building Society historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	117.00	117.00	115.50	117.00	117.00	750
2023-09-21	117.00	117.00	117.00	117.00	117.00	0
2023-09-20	117.00	117.00	117.00	117.00	117.00	250
2023-09-19	116.00	117.95	116.00	116.00	116.00	90
2023-09-18	116.00	116.00	116.00	116.00	116.00	0
2023-09-15	116.00	116.00	115.00	116.00	116.00	1,400
2023-09-14	116.00	116.00	116.00	116.00	116.00	0
2023-09-13	116.00	116.00	116.00	116.00	116.00	0
2023-09-12	116.00	116.00	116.00	116.00	116.00	0
2023-09-11	116.00	116.00	116.00	116.00	116.00	0
2023-09-08	116.00	116.00	115.35	116.00	116.00	2,194
2023-09-07	116.00	116.00	116.00	116.00	116.00	0
2023-09-06	116.00	116.00	116.00	116.00	116.00	0
2023-09-05	116.00	116.00	116.00	116.00	116.00	0
2023-09-04	116.00	116.00	116.00	116.00	116.00	0
2023-09-01	116.00	116.00	116.00	116.00	116.00	0
2023-08-31	116.50	116.50	116.50	116.50	116.50	0
2023-08-30	116.50	116.50	116.50	116.50	116.50	0
2023-08-29	116.00	116.00	116.00	116.00	116.00	0
2023-08-25	117.50	117.50	117.50	117.50	117.50	0
2023-08-24	117.50	117.50	115.85	117.50	117.50	250
2023-08-23	117.50	117.50	117.50	117.50	117.50	0
2023-08-22	117.50	117.50	112.75	117.50	117.50	250
2023-08-21	117.50	117.50	117.50	117.50	117.50	0
2023-08-18	117.50	117.50	117.50	117.50	117.50	0
2023-08-17	117.50	118.50	117.50	117.50	117.50	360
2023-08-16	117.50	117.50	117.50	117.50	117.50	0
2023-08-15	117.50	117.50	117.50	117.50	117.50	0
2023-08-14	117.50	117.50	117.50	117.50	117.50	0
2023-08-11	117.50	117.50	117.50	117.50	117.50	0
2023-08-10	117.50	117.50	117.50	117.50	117.50	0
2023-08-09	117.50	118.50	117.50	117.50	117.50	390
2023-08-08	117.50	117.50	117.50	117.50	117.50	0
2023-08-07	119.50	119.50	110.50	119.50	119.50	1,385
2023-08-04	119.50	119.50	119.50	119.50	119.50	0
2023-08-03	119.50	119.50	117.00	119.50	119.50	1,000
2023-08-02	119.50	119.50	119.50	119.50	119.50	0
2023-08-01	121.00	121.00	121.00	121.00	121.00	0
2023-07-31	119.00	119.00	119.00	119.00	119.00	0
2023-07-28	118.00	118.00	118.00	118.00	118.00	0
2023-07-27	118.00	118.00	118.00	118.00	118.00	0
2023-07-26	119.50	119.50	119.50	119.50	119.50	0
2023-07-25	119.50	119.50	119.50	119.50	119.50	0
2023-07-24	120.00	120.00	119.50	119.50	119.50	500
2023-07-21	119.50	120.50	116.25	120.50	120.50	750
2023-07-20	119.00	120.00	116.25	119.50	119.50	2,020
2023-07-19	117.00	119.00	116.50	119.00	119.00	842
2023-07-18	116.00	116.00	116.00	116.00	116.00	0
2023-07-17	115.00	115.00	115.00	115.00	115.00	0
2023-07-14	114.50	114.50	114.50	114.50	114.50	0
2023-07-13	114.50	115.25	114.50	114.50	114.50	1,000
2023-07-12	114.50	114.50	114.50	114.50	114.50	0
2023-07-11	114.50	114.50	114.50	114.50	114.50	0
2023-07-10	114.50	114.50	114.50	114.50	114.50	0
2023-07-07	114.50	114.50	114.50	114.50	114.50	0
2023-07-06	114.50	114.50	114.50	114.50	114.50	0
2023-07-05	115.00	115.00	115.00	115.00	115.00	0
2023-07-04	114.00	124.00	114.00	114.00	114.00	4,000
2023-07-03	114.00	114.00	114.00	114.00	114.00	0
2023-06-30	114.00	114.00	114.00	114.00	114.00	0

← NewerPage 14 of 22 · 1,268 trading daysOlder →

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.