Nationwide Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 520 |
| 2026-07-24 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 90 |
| 2026-07-23 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 30 |
| 2026-07-22 | 129.00 | 129.00 | 128.75 | 129.00 | 129.00 | 90 |
| 2026-07-21 | 129.00 | 129.00 | 128.75 | 129.00 | 129.00 | 110 |
| 2026-07-20 | 129.00 | 129.00 | 128.75 | 129.00 | 129.00 | 140 |
| 2026-07-17 | 129.00 | 129.00 | 128.75 | 129.00 | 129.00 | 350 |
| 2026-07-16 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-07-15 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 80 |
| 2026-07-14 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 100 |
| 2026-07-13 | 129.00 | 129.00 | 128.75 | 129.00 | 129.00 | 100 |
| 2026-07-10 | 129.00 | 129.00 | 128.75 | 129.00 | 129.00 | 612 |
| 2026-07-09 | 129.00 | 129.00 | 128.75 | 129.00 | 129.00 | 10 |
| 2026-07-08 | 129.00 | 129.00 | 128.75 | 129.00 | 129.00 | 1,438 |
| 2026-07-07 | 129.00 | 131.00 | 128.75 | 129.00 | 129.00 | 621,950 |
| 2026-07-06 | 129.00 | 129.40 | 129.00 | 129.00 | 129.00 | 290 |
| 2026-07-03 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 90 |
| 2026-07-02 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 10 |
| 2026-07-01 | 129.00 | 129.40 | 129.00 | 129.00 | 129.00 | 400 |
| 2026-06-30 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 250 |
| 2026-06-29 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 350 |
| 2026-06-26 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 120 |
| 2026-06-25 | 129.00 | 130.00 | 128.75 | 129.00 | 129.00 | 79,790 |
| 2026-06-24 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-06-23 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 174,865 |
| 2026-06-22 | 129.00 | 129.00 | 127.85 | 129.00 | 129.00 | 666 |
| 2026-06-19 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 210 |
| 2026-06-18 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 620 |
| 2026-06-17 | 129.00 | 129.00 | 127.85 | 129.00 | 129.00 | 4,660 |
| 2026-06-16 | 129.00 | 129.25 | 127.80 | 129.00 | 129.00 | 790 |
| 2026-06-15 | 129.00 | 129.50 | 129.00 | 129.00 | 129.00 | 280 |
| 2026-06-12 | 129.00 | 129.38 | 128.40 | 129.00 | 129.00 | 1,186 |
| 2026-06-11 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 777 |
| 2026-06-10 | 129.00 | 129.00 | 128.40 | 129.00 | 129.00 | 370 |
| 2026-06-09 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 70 |
| 2026-06-08 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 958 |
| 2026-06-05 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 60 |
| 2026-06-04 | 129.00 | 129.00 | 127.50 | 129.00 | 129.00 | 1,830 |
| 2026-06-03 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2026-06-02 | 129.50 | 129.50 | 128.65 | 129.50 | 129.50 | 850 |
| 2026-06-01 | 129.50 | 129.50 | 128.00 | 129.50 | 129.50 | 475 |
| 2026-05-29 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2026-05-28 | 129.00 | 129.50 | 128.50 | 129.50 | 129.50 | 50 |
| 2026-05-27 | 129.50 | 129.50 | 128.17 | 129.50 | 129.50 | 190 |
| 2026-05-26 | 129.50 | 129.50 | 129.00 | 129.50 | 129.50 | 190 |
| 2026-05-22 | 129.50 | 129.50 | 129.00 | 129.50 | 129.50 | 170 |
| 2026-05-21 | 129.00 | 129.50 | 128.90 | 129.50 | 129.50 | 50 |
| 2026-05-20 | 129.00 | 129.50 | 128.75 | 129.50 | 129.50 | 280 |
| 2026-05-19 | 129.50 | 129.50 | 128.15 | 129.50 | 129.50 | 829 |
| 2026-05-18 | 129.50 | 129.50 | 128.90 | 129.50 | 129.50 | 50 |
| 2026-05-15 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2026-05-14 | 129.50 | 129.50 | 129.25 | 129.50 | 129.50 | 80 |
| 2026-05-13 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 0 |
| 2026-05-12 | 129.50 | 129.50 | 129.25 | 129.50 | 129.50 | 360 |
| 2026-05-11 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 90 |
| 2026-05-08 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 30 |
| 2026-05-07 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 10 |
| 2026-05-06 | 129.50 | 129.50 | 120.25 | 129.50 | 129.50 | 970 |
| 2026-05-05 | 129.00 | 129.50 | 128.25 | 129.50 | 129.50 | 680 |
| 2026-05-01 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | 40 |
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.