Nationwide Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 131.50 | 131.50 | 130.00 | 131.50 | 131.50 | 250 |
| 2025-05-20 | 131.50 | 131.50 | 130.50 | 131.50 | 131.50 | 30 |
| 2025-05-19 | 131.50 | 131.50 | 129.50 | 131.50 | 131.50 | 931 |
| 2025-05-16 | 131.50 | 131.50 | 130.50 | 131.50 | 131.50 | 215 |
| 2025-05-15 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0 |
| 2025-05-14 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0 |
| 2025-05-13 | 131.50 | 131.50 | 130.50 | 131.50 | 131.50 | 400 |
| 2025-05-12 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0 |
| 2025-05-09 | 131.50 | 131.50 | 130.00 | 131.50 | 131.50 | 80 |
| 2025-05-08 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0 |
| 2025-05-07 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 250 |
| 2025-05-06 | 131.50 | 131.50 | 129.55 | 131.50 | 131.50 | 1,000 |
| 2025-05-02 | 131.50 | 131.50 | 129.55 | 131.50 | 131.50 | 250 |
| 2025-05-01 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0 |
| 2025-04-30 | 131.50 | 131.50 | 131.25 | 131.50 | 131.50 | 250 |
| 2025-04-29 | 131.00 | 131.00 | 130.25 | 131.00 | 131.00 | 560 |
| 2025-04-28 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-04-25 | 131.10 | 131.10 | 130.00 | 131.00 | 131.00 | 1,020 |
| 2025-04-24 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 3,440 |
| 2025-04-23 | 130.50 | 130.50 | 129.60 | 130.50 | 130.50 | 550 |
| 2025-04-22 | 130.50 | 130.50 | 129.75 | 130.50 | 130.50 | 780 |
| 2025-04-17 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | 0 |
| 2025-04-16 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 250 |
| 2025-04-15 | 130.21 | 130.21 | 129.10 | 130.00 | 130.00 | 4,400 |
| 2025-04-14 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-04-11 | 130.00 | 130.00 | 129.87 | 130.00 | 130.00 | 50 |
| 2025-04-10 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1,500 |
| 2025-04-09 | 129.50 | 130.00 | 129.10 | 130.00 | 130.00 | 800 |
| 2025-04-08 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-04-07 | 131.00 | 131.00 | 129.25 | 131.00 | 131.00 | 130 |
| 2025-04-04 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 2,320 |
| 2025-04-03 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2025-04-02 | 132.50 | 132.50 | 130.05 | 132.50 | 132.50 | 500 |
| 2025-04-01 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-03-31 | 132.50 | 132.50 | 130.60 | 132.50 | 132.50 | 50 |
| 2025-03-28 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-03-27 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-03-26 | 132.50 | 132.50 | 130.10 | 132.50 | 132.50 | 160 |
| 2025-03-25 | 132.50 | 132.50 | 130.90 | 132.50 | 132.50 | 40 |
| 2025-03-24 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 1,350 |
| 2025-03-21 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-03-20 | 132.50 | 132.50 | 130.90 | 132.50 | 132.50 | 445 |
| 2025-03-19 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-03-18 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-03-17 | 132.50 | 132.50 | 130.00 | 132.50 | 132.50 | 1,100 |
| 2025-03-14 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 1,300 |
| 2025-03-13 | 133.00 | 133.00 | 130.70 | 133.00 | 133.00 | 30 |
| 2025-03-12 | 133.00 | 133.00 | 130.90 | 133.00 | 133.00 | 90 |
| 2025-03-11 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2025-03-10 | 133.00 | 133.00 | 130.70 | 133.00 | 133.00 | 110 |
| 2025-03-07 | 133.00 | 133.00 | 132.60 | 133.00 | 133.00 | 570 |
| 2025-03-06 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2025-03-05 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2025-03-04 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 250 |
| 2025-03-03 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2025-02-28 | 133.50 | 133.50 | 131.97 | 133.50 | 133.50 | 250 |
| 2025-02-27 | 133.50 | 133.50 | 131.63 | 133.50 | 133.50 | 1,000 |
| 2025-02-26 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | 0 |
| 2025-02-25 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-02-24 | 132.50 | 132.50 | 131.25 | 132.50 | 132.50 | 260 |
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.