Nationwide Building Society historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	129.50	129.50	129.50	129.50	129.50	10
2026-04-29	129.50	129.50	128.80	129.50	129.50	250
2026-04-28	129.00	129.50	128.88	129.50	129.50	500
2026-04-27	129.50	130.00	128.88	129.50	129.50	585
2026-04-24	129.50	130.00	129.50	129.50	129.50	50
2026-04-23	129.50	130.00	129.50	129.50	129.50	60
2026-04-22	129.50	130.00	129.50	129.50	129.50	120
2026-04-21	129.50	130.00	129.50	129.50	129.50	20
2026-04-20	129.50	130.00	129.50	129.50	129.50	50
2026-04-17	129.50	130.00	129.50	129.50	129.50	462
2026-04-16	129.00	129.96	129.00	129.00	129.00	70
2026-04-15	129.00	129.90	129.00	129.00	129.00	170
2026-04-14	128.50	129.80	128.00	129.00	129.00	5,110
2026-04-13	129.00	129.65	129.00	129.00	129.00	260
2026-04-10	129.00	129.00	129.00	129.00	129.00	0
2026-04-09	129.00	129.85	129.00	129.00	129.00	810
2026-04-08	128.00	129.50	126.00	128.50	128.50	2,185
2026-04-07	128.00	128.00	127.50	128.00	128.00	677
2026-04-02	128.00	128.00	126.00	128.00	128.00	1,240
2026-04-01	128.00	128.00	127.50	128.00	128.00	70
2026-03-31	128.00	128.00	127.00	128.00	128.00	290
2026-03-30	128.00	129.15	128.00	128.00	128.00	10
2026-03-27	129.00	129.28	128.00	128.00	128.00	330
2026-03-26	128.50	128.50	127.00	128.50	128.50	2,651
2026-03-25	129.50	129.89	128.90	129.00	129.00	1,150
2026-03-24	129.50	129.90	129.00	129.00	129.00	350
2026-03-23	130.00	130.00	128.00	129.00	129.00	1,320
2026-03-20	131.00	131.00	129.00	131.00	131.00	2,600
2026-03-19	131.00	131.00	130.25	131.00	131.00	30
2026-03-18	131.50	131.50	130.75	131.50	131.50	50
2026-03-17	131.50	131.50	130.75	131.50	131.50	120
2026-03-16	131.50	131.50	130.05	131.50	131.50	1,650
2026-03-13	131.50	131.50	130.75	131.50	131.50	150
2026-03-12	131.50	131.50	130.75	131.50	131.50	180
2026-03-11	131.50	131.50	131.20	131.50	131.50	90
2026-03-10	131.50	131.50	131.30	131.50	131.50	240
2026-03-09	132.25	132.25	131.00	132.00	132.00	1,860
2026-03-06	132.50	132.50	132.50	132.50	132.50	0
2026-03-05	132.50	132.50	131.80	132.50	132.50	110
2026-03-04	132.50	132.50	131.85	132.50	132.50	80
2026-03-03	132.00	132.51	131.80	132.50	132.50	395
2026-03-02	133.00	133.00	132.40	133.00	133.00	120
2026-02-27	133.00	133.85	132.50	133.00	133.00	350
2026-02-26	133.00	133.00	132.60	133.00	133.00	40
2026-02-25	133.00	133.00	132.50	133.00	133.00	1,100
2026-02-24	133.00	133.00	132.50	133.00	133.00	50
2026-02-23	133.00	133.00	132.00	133.00	133.00	3,070
2026-02-20	133.00	133.00	132.50	133.00	133.00	150
2026-02-19	133.00	133.00	132.50	133.00	133.00	620
2026-02-18	133.50	133.85	132.50	133.00	133.00	4,700
2026-02-17	133.00	133.88	132.40	133.00	133.00	600
2026-02-16	133.00	133.88	132.30	133.00	133.00	1,005
2026-02-13	133.00	133.88	133.00	133.00	133.00	300
2026-02-12	133.00	133.00	132.40	133.00	133.00	80
2026-02-11	133.00	133.00	132.50	133.00	133.00	280
2026-02-10	133.00	133.00	132.50	133.00	133.00	60
2026-02-09	133.00	133.13	132.60	133.00	133.00	1,930
2026-02-06	133.00	133.00	132.65	133.00	133.00	10
2026-02-05	133.00	133.00	133.00	133.00	133.00	0
2026-02-04	133.00	133.00	132.75	133.00	133.00	60

← NewerPage 3 of 5 · 254 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.