Nationwide Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 132.00 | 132.00 | 131.70 | 132.00 | 132.00 | 1,230 |
| 2024-11-25 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-11-22 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-11-21 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-11-20 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-11-19 | 132.00 | 132.00 | 129.90 | 132.00 | 132.00 | 250 |
| 2024-11-18 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-11-15 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-11-14 | 132.00 | 132.00 | 131.65 | 132.00 | 132.00 | 20 |
| 2024-11-13 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-11-12 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-11-11 | 132.00 | 132.00 | 131.69 | 132.00 | 132.00 | 200 |
| 2024-11-08 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-11-07 | 132.00 | 132.00 | 131.25 | 132.00 | 132.00 | 50 |
| 2024-11-06 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-11-05 | 132.00 | 132.00 | 131.52 | 132.00 | 132.00 | 40 |
| 2024-11-04 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-11-01 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-10-31 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-10-30 | 132.00 | 132.38 | 132.00 | 132.00 | 132.00 | 500 |
| 2024-10-29 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-10-28 | 132.00 | 132.26 | 132.00 | 132.00 | 132.00 | 10 |
| 2024-10-25 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-10-24 | 132.00 | 132.28 | 132.00 | 132.00 | 132.00 | 130 |
| 2024-10-23 | 132.00 | 132.32 | 132.00 | 132.00 | 132.00 | 80 |
| 2024-10-22 | 132.00 | 133.00 | 132.00 | 132.00 | 132.00 | 1,000 |
| 2024-10-21 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-10-18 | 132.00 | 132.95 | 132.00 | 132.00 | 132.00 | 2,400 |
| 2024-10-17 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-10-16 | 132.00 | 132.39 | 132.00 | 132.00 | 132.00 | 30 |
| 2024-10-15 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0 |
| 2024-10-14 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-10-11 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0 |
| 2024-10-10 | 132.00 | 133.75 | 132.00 | 132.00 | 132.00 | 260 |
| 2024-10-09 | 132.00 | 132.19 | 132.00 | 132.00 | 132.00 | 230 |
| 2024-10-08 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-10-07 | 132.00 | 132.26 | 132.00 | 132.00 | 132.00 | 2,057 |
| 2024-10-04 | 132.00 | 132.37 | 132.00 | 132.00 | 132.00 | 175 |
| 2024-10-03 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-10-02 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-10-01 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-09-30 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-09-27 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-09-26 | 132.00 | 132.31 | 132.00 | 132.00 | 132.00 | 100 |
| 2024-09-25 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-09-24 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-09-23 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-09-20 | 132.00 | 132.00 | 130.20 | 132.00 | 132.00 | 800 |
| 2024-09-19 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-09-18 | 132.00 | 135.00 | 132.00 | 132.00 | 132.00 | 432 |
| 2024-09-17 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-09-16 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-09-13 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-09-12 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-09-11 | 132.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1,000 |
| 2024-09-10 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 0 |
| 2024-09-09 | 132.00 | 132.30 | 131.58 | 132.00 | 132.00 | 1,290 |
| 2024-09-06 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0 |
| 2024-09-05 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | 0 |
| 2024-09-04 | 131.00 | 131.39 | 131.00 | 131.00 | 131.00 | 110 |
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.