N.W.F Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 160.69 | 164.00 | 160.00 | 161.00 | 161.00 | 129,908 |
| 2026-10-15 | 159.00 | 162.00 | 158.00 | 160.50 | 160.50 | 131,380 |
| 2026-10-14 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | 69,724 |
| 2026-10-13 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | 69,146 |
| 2026-10-12 | 158.00 | 160.00 | 156.00 | 159.00 | 159.00 | 121,981 |
| 2026-10-09 | 159.00 | 160.00 | 156.00 | 158.00 | 158.00 | 80,409 |
| 2026-10-08 | 157.00 | 160.00 | 156.00 | 160.00 | 160.00 | 123,786 |
| 2026-10-07 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 17,511 |
| 2026-10-06 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | 126,395 |
| 2026-10-05 | 156.50 | 158.00 | 155.00 | 157.00 | 157.00 | 93,444 |
| 2026-10-02 | 156.50 | 158.00 | 155.00 | 156.50 | 156.50 | 50,231 |
| 2026-10-01 | 159.00 | 160.00 | 155.22 | 156.50 | 156.50 | 124,106 |
| 2026-09-30 | 157.00 | 160.00 | 156.00 | 159.00 | 159.00 | 58,758 |
| 2026-09-29 | 156.00 | 159.00 | 155.00 | 157.00 | 157.00 | 67,982 |
| 2026-09-28 | 155.00 | 157.50 | 153.00 | 157.50 | 157.50 | 89,669 |
| 2026-09-25 | 155.00 | 157.00 | 153.00 | 157.00 | 157.00 | 23,044 |
| 2026-09-24 | 154.00 | 157.00 | 153.00 | 155.00 | 155.00 | 66,950 |
| 2026-09-23 | 154.00 | 159.96 | 152.00 | 154.50 | 154.50 | 70,406 |
| 2026-09-22 | 154.00 | 156.00 | 153.00 | 156.00 | 156.00 | 36,219 |
| 2026-09-21 | 156.00 | 158.00 | 152.00 | 156.00 | 156.00 | 104,760 |
| 2026-09-18 | 156.00 | 158.00 | 154.00 | 156.00 | 156.00 | 54,087 |
| 2026-09-17 | 156.00 | 158.00 | 154.00 | 156.00 | 156.00 | 29,442 |
| 2026-09-16 | 156.00 | 157.98 | 154.00 | 156.00 | 156.00 | 33,202 |
| 2026-09-15 | 156.00 | 158.00 | 154.00 | 156.00 | 156.00 | 40,638 |
| 2026-09-14 | 156.50 | 158.00 | 154.00 | 155.50 | 155.50 | 155,638 |
| 2026-09-11 | 154.50 | 158.00 | 153.00 | 156.50 | 156.50 | 163,084 |
| 2026-09-10 | 154.00 | 156.00 | 152.56 | 155.00 | 155.00 | 161,867 |
| 2026-09-09 | 153.00 | 156.00 | 150.00 | 153.00 | 153.00 | 69,157 |
| 2026-09-08 | 152.00 | 155.00 | 150.00 | 155.00 | 155.00 | 68,500 |
| 2026-09-07 | 152.50 | 156.00 | 150.00 | 154.00 | 154.00 | 75,161 |
| 2026-09-04 | 153.00 | 155.00 | 151.27 | 153.00 | 153.00 | 52,427 |
| 2026-09-03 | 152.50 | 155.00 | 151.00 | 153.00 | 153.00 | 60,910 |
| 2026-09-02 | 152.50 | 154.00 | 151.00 | 152.50 | 152.50 | 46,636 |
| 2026-09-01 | 153.00 | 155.00 | 151.00 | 152.50 | 152.50 | 69,590 |
| 2026-08-28 | 153.00 | 153.00 | 151.00 | 153.00 | 153.00 | 83,600 |
| 2026-08-27 | 153.50 | 155.00 | 151.00 | 153.00 | 153.00 | 112,774 |
| 2026-08-26 | 153.00 | 155.00 | 151.55 | 153.50 | 153.50 | 116,341 |
| 2026-08-25 | 150.50 | 154.20 | 150.00 | 151.00 | 151.00 | 91,528 |
| 2026-08-24 | 150.50 | 151.00 | 150.00 | 150.50 | 150.50 | 35,174 |
| 2026-08-21 | 150.50 | 151.00 | 150.00 | 151.00 | 151.00 | 130,127 |
| 2026-08-20 | 150.50 | 151.00 | 150.00 | 150.50 | 150.50 | 71,966 |
| 2026-08-19 | 150.50 | 151.00 | 150.00 | 150.50 | 150.50 | 27,763 |
| 2026-08-18 | 150.50 | 151.00 | 150.01 | 150.50 | 150.50 | 37,802 |
| 2026-08-17 | 150.50 | 151.00 | 150.00 | 150.50 | 150.50 | 80,577 |
| 2026-08-14 | 150.50 | 151.00 | 150.00 | 150.50 | 150.50 | 56,630 |
| 2026-08-13 | 151.00 | 152.00 | 150.00 | 151.00 | 151.00 | 78,324 |
| 2026-08-12 | 151.00 | 151.00 | 150.00 | 151.00 | 151.00 | 7,307 |
| 2026-08-11 | 153.00 | 155.00 | 149.00 | 151.00 | 151.00 | 63,683 |
| 2026-08-10 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | 126,783 |
| 2026-08-07 | 152.00 | 155.00 | 150.00 | 154.00 | 154.00 | 165,068 |
| 2026-08-06 | 144.00 | 154.75 | 144.00 | 152.00 | 152.00 | 334,436 |
| 2026-08-05 | 140.00 | 145.00 | 139.00 | 144.00 | 144.00 | 157,448 |
| 2026-08-04 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | 41,416 |
| 2026-08-03 | 139.50 | 141.00 | 138.00 | 140.00 | 140.00 | 22,112 |
| 2026-07-31 | 137.75 | 143.00 | 137.75 | 139.50 | 139.50 | 154,642 |
| 2026-07-30 | 137.50 | 138.00 | 137.00 | 137.00 | 137.00 | 83,378 |
| 2026-07-29 | 137.00 | 138.00 | 135.00 | 137.50 | 137.50 | 195,308 |
| 2026-07-28 | 140.20 | 140.20 | 136.00 | 137.00 | 137.00 | 378,292 |
| 2026-07-27 | 141.00 | 143.00 | 139.00 | 141.00 | 141.00 | 130,532 |
| 2026-07-24 | 138.50 | 143.00 | 137.20 | 141.00 | 141.00 | 133,963 |
Page 1 of 22 · 1,263 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 0.0100 GBP |
| 2025-10-30 | 0.0740 GBP |
| 2025-03-20 | 0.0100 GBP |
| 2024-10-31 | 0.0710 GBP |
| 2024-03-21 | 0.0100 GBP |
| 2023-11-02 | 0.0680 GBP |
| 2023-03-16 | 0.0100 GBP |
| 2022-11-03 | 0.0650 GBP |
| 2022-03-17 | 0.0100 GBP |
| 2021-11-04 | 0.0620 GBP |
| 2021-03-18 | 0.0100 GBP |
| 2020-11-05 | 0.0590 GBP |
| 2020-03-19 | 0.0100 GBP |
| 2019-10-31 | 0.0560 GBP |
| 2019-03-21 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.