Nationwide Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-02-20 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-02-19 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-02-18 | 132.50 | 132.50 | 132.00 | 132.50 | 132.50 | 250 |
| 2025-02-17 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-02-14 | 132.50 | 132.50 | 131.88 | 132.50 | 132.50 | 20,000 |
| 2025-02-13 | 132.50 | 132.50 | 131.21 | 132.50 | 132.50 | 90 |
| 2025-02-12 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-02-11 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-02-10 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-02-07 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 0 |
| 2025-02-06 | 131.00 | 132.50 | 130.00 | 132.50 | 132.50 | 3,000 |
| 2025-02-05 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-02-04 | 131.00 | 131.00 | 130.25 | 131.00 | 131.00 | 30 |
| 2025-02-03 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-01-31 | 130.07 | 130.50 | 130.07 | 130.50 | 130.50 | 120 |
| 2025-01-30 | 130.00 | 130.00 | 129.70 | 130.00 | 130.00 | 40 |
| 2025-01-29 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-01-28 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-01-27 | 130.00 | 130.00 | 127.55 | 130.00 | 130.00 | 1,270 |
| 2025-01-24 | 130.00 | 132.00 | 129.24 | 130.00 | 130.00 | 50,250 |
| 2025-01-23 | 130.00 | 132.00 | 130.00 | 130.00 | 130.00 | 250 |
| 2025-01-22 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-01-21 | 130.00 | 131.00 | 126.50 | 130.00 | 130.00 | 2,250 |
| 2025-01-20 | 130.00 | 130.00 | 129.20 | 130.00 | 130.00 | 50 |
| 2025-01-17 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-01-16 | 131.00 | 131.00 | 129.10 | 131.00 | 131.00 | 120 |
| 2025-01-15 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-01-14 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-01-13 | 130.00 | 131.00 | 128.60 | 131.00 | 131.00 | 60 |
| 2025-01-10 | 131.00 | 131.00 | 129.22 | 131.00 | 131.00 | 10 |
| 2025-01-09 | 131.00 | 131.00 | 129.30 | 131.00 | 131.00 | 60 |
| 2025-01-08 | 131.00 | 131.00 | 129.50 | 131.00 | 131.00 | 120 |
| 2025-01-07 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-01-06 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2025-01-03 | 131.00 | 131.00 | 130.23 | 131.00 | 131.00 | 30 |
| 2025-01-02 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2024-12-31 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2024-12-30 | 131.00 | 131.00 | 130.22 | 131.00 | 131.00 | 100 |
| 2024-12-27 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2024-12-24 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 0 |
| 2024-12-23 | 131.80 | 131.80 | 131.00 | 131.50 | 131.50 | 303 |
| 2024-12-20 | 132.00 | 132.30 | 131.50 | 131.50 | 131.50 | 250 |
| 2024-12-19 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0 |
| 2024-12-18 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-12-17 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-12-16 | 132.00 | 132.00 | 131.30 | 132.00 | 132.00 | 430 |
| 2024-12-13 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-12-12 | 132.00 | 132.00 | 131.07 | 132.00 | 132.00 | 20 |
| 2024-12-11 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-12-10 | 132.00 | 132.00 | 131.05 | 132.00 | 132.00 | 370 |
| 2024-12-09 | 132.00 | 132.00 | 131.15 | 132.00 | 132.00 | 170 |
| 2024-12-06 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-12-05 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-12-04 | 132.00 | 132.25 | 131.13 | 132.00 | 132.00 | 360 |
| 2024-12-03 | 132.00 | 132.00 | 131.15 | 132.00 | 132.00 | 20 |
| 2024-12-02 | 132.00 | 132.00 | 131.25 | 132.00 | 132.00 | 50 |
| 2024-11-29 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-11-28 | 132.00 | 132.00 | 131.30 | 132.00 | 132.00 | 4,810 |
| 2024-11-27 | 132.00 | 132.00 | 131.21 | 132.00 | 132.00 | 530 |
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.