Nationwide Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 125.90 | 126.00 | 125.00 | 125.00 | 125.00 | 1,100 |
| 2026-10-19 | 126.25 | 126.25 | 125.00 | 125.00 | 125.00 | 160 |
| 2026-10-16 | 126.25 | 126.25 | 125.00 | 125.00 | 125.00 | 30 |
| 2026-10-15 | 125.00 | 126.25 | 125.00 | 125.00 | 125.00 | 30 |
| 2026-10-14 | 125.00 | 126.50 | 125.00 | 125.00 | 125.00 | 1,320 |
| 2026-10-13 | 126.00 | 126.00 | 123.50 | 125.00 | 125.00 | 590 |
| 2026-10-12 | 126.70 | 126.70 | 126.50 | 126.50 | 126.50 | 250 |
| 2026-10-09 | 126.50 | 126.50 | 126.00 | 126.50 | 126.50 | 350 |
| 2026-10-08 | 126.50 | 126.50 | 126.00 | 126.50 | 126.50 | 30 |
| 2026-10-07 | 126.50 | 126.50 | 126.00 | 126.50 | 126.50 | 5,370 |
| 2026-10-06 | 127.00 | 127.00 | 126.25 | 127.00 | 127.00 | 490 |
| 2026-10-05 | 127.00 | 127.00 | 126.25 | 127.00 | 127.00 | 200 |
| 2026-10-02 | 127.00 | 127.00 | 126.25 | 127.00 | 127.00 | 90 |
| 2026-10-01 | 127.00 | 127.00 | 126.15 | 127.00 | 127.00 | 700 |
| 2026-09-30 | 127.00 | 127.00 | 126.50 | 127.00 | 127.00 | 30 |
| 2026-09-29 | 127.00 | 127.10 | 126.50 | 127.00 | 127.00 | 1,589 |
| 2026-09-28 | 126.50 | 129.00 | 126.10 | 127.00 | 127.00 | 1,520 |
| 2026-09-25 | 126.50 | 127.50 | 126.50 | 127.00 | 127.00 | 690 |
| 2026-09-24 | 127.00 | 127.00 | 126.50 | 127.00 | 127.00 | 800 |
| 2026-09-23 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 792 |
| 2026-09-22 | 127.00 | 127.00 | 125.40 | 127.00 | 127.00 | 375 |
| 2026-09-21 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 50 |
| 2026-09-18 | 127.00 | 127.00 | 126.75 | 127.00 | 127.00 | 1,009 |
| 2026-09-17 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 100 |
| 2026-09-16 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2026-09-15 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | 288,930 |
| 2026-09-14 | 127.00 | 127.00 | 126.38 | 127.00 | 127.00 | 3,000 |
| 2026-09-11 | 127.00 | 127.50 | 127.00 | 127.00 | 127.00 | 215 |
| 2026-09-10 | 127.00 | 127.75 | 127.00 | 127.00 | 127.00 | 630 |
| 2026-09-09 | 127.00 | 127.70 | 127.00 | 127.00 | 127.00 | 210 |
| 2026-09-08 | 127.00 | 127.85 | 127.00 | 127.00 | 127.00 | 410 |
| 2026-09-07 | 127.50 | 127.85 | 127.50 | 127.50 | 127.50 | 20 |
| 2026-09-04 | 127.50 | 127.90 | 127.50 | 127.50 | 127.50 | 30 |
| 2026-09-03 | 127.65 | 127.65 | 127.50 | 127.50 | 127.50 | 70 |
| 2026-09-02 | 128.00 | 128.00 | 127.35 | 128.00 | 128.00 | 80 |
| 2026-09-01 | 128.00 | 128.00 | 126.50 | 128.00 | 128.00 | 1,080 |
| 2026-08-28 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2026-08-27 | 128.50 | 128.50 | 127.90 | 128.50 | 128.50 | 70 |
| 2026-08-26 | 128.50 | 128.50 | 127.90 | 128.50 | 128.50 | 100 |
| 2026-08-25 | 128.50 | 128.50 | 127.65 | 128.50 | 128.50 | 190 |
| 2026-08-24 | 128.50 | 128.50 | 127.50 | 128.50 | 128.50 | 200 |
| 2026-08-21 | 128.50 | 128.50 | 127.45 | 128.50 | 128.50 | 586,306 |
| 2026-08-20 | 128.50 | 128.50 | 127.75 | 128.50 | 128.50 | 50 |
| 2026-08-19 | 128.50 | 128.50 | 127.75 | 128.50 | 128.50 | 50 |
| 2026-08-18 | 128.50 | 128.50 | 127.70 | 128.50 | 128.50 | 290 |
| 2026-08-17 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-08-14 | 129.00 | 129.00 | 128.75 | 129.00 | 129.00 | 210 |
| 2026-08-13 | 129.00 | 131.00 | 128.75 | 129.00 | 129.00 | 340 |
| 2026-08-12 | 129.00 | 129.00 | 128.85 | 129.00 | 129.00 | 320 |
| 2026-08-11 | 129.00 | 129.00 | 128.75 | 129.00 | 129.00 | 190 |
| 2026-08-10 | 129.00 | 129.00 | 128.85 | 129.00 | 129.00 | 140 |
| 2026-08-07 | 129.00 | 129.00 | 128.75 | 129.00 | 129.00 | 370 |
| 2026-08-06 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-08-05 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 20 |
| 2026-08-04 | 129.00 | 129.00 | 128.13 | 129.00 | 129.00 | 2,412 |
| 2026-08-03 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 609 |
| 2026-07-31 | 129.00 | 129.00 | 128.13 | 129.00 | 129.00 | 385 |
| 2026-07-30 | 129.00 | 129.50 | 128.25 | 129.00 | 129.00 | 2,050 |
| 2026-07-29 | 129.00 | 129.00 | 128.50 | 129.00 | 129.00 | 20 |
| 2026-07-28 | 129.00 | 131.00 | 128.25 | 131.00 | 131.00 | 1,075 |
Page 1 of 22 · 1,262 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.