Nationwide Building Society historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	130.50	130.50	129.92	130.50	130.50	270
2025-08-13	130.50	130.50	130.00	130.50	130.50	60
2025-08-12	130.50	130.50	130.50	130.50	130.50	0
2025-08-11	130.50	130.50	130.00	130.50	130.50	150
2025-08-08	130.50	130.50	130.50	130.50	130.50	0
2025-08-07	130.50	130.50	129.97	130.50	130.50	100
2025-08-06	130.50	130.50	130.50	130.50	130.50	0
2025-08-05	130.50	130.50	129.91	130.50	130.50	800
2025-08-04	130.50	130.50	130.50	130.50	130.50	0
2025-08-01	130.50	130.50	129.90	130.50	130.50	2,685
2025-07-31	130.50	130.50	130.50	130.50	130.50	0
2025-07-30	130.50	130.50	130.50	130.50	130.50	0
2025-07-29	130.50	130.50	130.50	130.50	130.50	0
2025-07-28	130.50	130.50	130.50	130.50	130.50	0
2025-07-25	130.50	130.50	130.00	130.50	130.50	20
2025-07-24	130.50	130.50	130.50	130.50	130.50	0
2025-07-23	130.50	130.50	130.00	130.50	130.50	110
2025-07-22	130.50	130.50	129.95	130.50	130.50	640
2025-07-21	130.50	130.50	129.90	130.50	130.50	10
2025-07-18	130.50	130.50	129.90	130.50	130.50	140
2025-07-17	130.50	130.50	130.50	130.50	130.50	0
2025-07-16	130.50	130.50	130.50	130.50	130.50	0
2025-07-15	130.50	130.50	129.50	130.50	130.50	455
2025-07-14	130.50	130.50	130.00	130.50	130.50	250
2025-07-11	130.50	130.50	130.50	130.50	130.50	0
2025-07-10	130.50	130.50	130.00	130.50	130.50	140
2025-07-09	130.50	130.50	130.50	130.50	130.50	0
2025-07-08	130.50	130.50	130.50	130.50	130.50	0
2025-07-07	130.50	132.00	130.50	130.50	130.50	3,000
2025-07-04	130.50	130.85	130.07	130.50	130.50	410
2025-07-03	130.50	130.50	129.90	130.50	130.50	90
2025-07-02	131.00	131.00	131.00	131.00	131.00	0
2025-07-01	131.00	131.00	131.00	131.00	131.00	250
2025-06-30	131.00	131.15	131.00	131.00	131.00	1,100
2025-06-27	131.00	131.00	130.07	131.00	131.00	888
2025-06-26	131.00	131.00	129.75	131.00	131.00	638
2025-06-25	131.00	131.00	131.00	131.00	131.00	0
2025-06-24	131.00	131.00	131.00	131.00	131.00	0
2025-06-23	131.00	131.00	130.95	131.00	131.00	23
2025-06-20	131.50	131.50	131.50	131.50	131.50	0
2025-06-19	131.50	131.50	131.50	131.50	131.50	0
2025-06-18	131.50	131.50	131.25	131.50	131.50	1,339
2025-06-17	131.00	131.00	130.00	131.00	131.00	880
2025-06-16	130.50	130.50	130.00	130.50	130.50	540
2025-06-13	130.50	130.50	129.75	130.50	130.50	20
2025-06-12	130.50	130.50	130.00	130.50	130.50	850
2025-06-11	130.50	130.50	130.50	130.50	130.50	0
2025-06-10	130.50	130.50	129.70	130.50	130.50	250
2025-06-09	130.50	130.50	129.70	130.50	130.50	1,200
2025-06-06	131.00	131.00	129.62	131.00	131.00	3,630
2025-06-05	131.00	131.00	129.75	131.00	131.00	2,320
2025-06-04	131.00	131.00	129.63	131.00	131.00	1,010
2025-06-03	131.50	131.50	129.00	131.50	131.50	1,032
2025-06-02	131.50	131.50	131.50	131.50	131.50	0
2025-05-30	131.50	131.50	130.25	131.50	131.50	300
2025-05-29	131.50	131.50	131.50	131.50	131.50	0
2025-05-28	131.50	131.50	129.50	131.50	131.50	1,769
2025-05-27	131.50	131.50	131.50	131.50	131.50	0
2025-05-23	131.50	131.50	131.50	131.50	131.50	0
2025-05-22	131.50	131.50	130.00	131.50	131.50	1,250

← NewerPage 6 of 22 · 1,267 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.