N.W.F Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 167.50 | 168.00 | 165.00 | 167.50 | 151.26 | 252,239 |
| 2024-08-29 | 167.50 | 170.00 | 165.00 | 167.50 | 151.26 | 27,626 |
| 2024-08-28 | 167.50 | 169.00 | 165.90 | 167.50 | 151.26 | 75,525 |
| 2024-08-27 | 167.50 | 169.95 | 165.64 | 167.50 | 151.26 | 59,643 |
| 2024-08-23 | 167.50 | 169.95 | 167.50 | 167.50 | 151.26 | 51,650 |
| 2024-08-22 | 167.50 | 168.70 | 165.50 | 167.50 | 151.26 | 46,221 |
| 2024-08-21 | 170.00 | 175.00 | 165.00 | 167.50 | 151.26 | 135,691 |
| 2024-08-20 | 170.00 | 175.00 | 165.00 | 170.00 | 153.51 | 40,234 |
| 2024-08-19 | 170.00 | 175.00 | 165.75 | 170.00 | 153.51 | 49,145 |
| 2024-08-16 | 170.00 | 170.00 | 165.00 | 170.00 | 153.51 | 125,109 |
| 2024-08-15 | 170.00 | 175.00 | 165.00 | 170.00 | 153.51 | 148,779 |
| 2024-08-14 | 170.00 | 175.00 | 166.00 | 170.00 | 153.51 | 100,532 |
| 2024-08-13 | 170.00 | 175.00 | 168.61 | 170.00 | 153.51 | 91,089 |
| 2024-08-12 | 170.00 | 175.00 | 167.11 | 170.00 | 153.51 | 325,762 |
| 2024-08-09 | 170.00 | 170.43 | 166.88 | 170.00 | 153.51 | 63,754 |
| 2024-08-08 | 170.00 | 175.00 | 166.66 | 170.00 | 153.51 | 6,651 |
| 2024-08-07 | 165.00 | 170.48 | 160.00 | 170.00 | 153.51 | 42,514 |
| 2024-08-06 | 165.00 | 170.00 | 161.11 | 165.00 | 149.00 | 71,791 |
| 2024-08-05 | 165.00 | 170.00 | 160.00 | 165.00 | 149.00 | 10,945 |
| 2024-08-02 | 172.50 | 175.00 | 165.65 | 167.50 | 151.26 | 46,933 |
| 2024-08-01 | 172.50 | 173.28 | 170.00 | 172.50 | 155.77 | 44,974 |
| 2024-07-31 | 169.00 | 175.00 | 168.88 | 172.50 | 155.77 | 42,805 |
| 2024-07-30 | 167.50 | 170.00 | 165.50 | 169.00 | 152.61 | 168,722 |
| 2024-07-29 | 170.00 | 173.80 | 165.00 | 167.50 | 151.26 | 35,746 |
| 2024-07-26 | 167.50 | 175.00 | 166.13 | 170.00 | 153.51 | 16,647 |
| 2024-07-25 | 170.00 | 170.00 | 166.66 | 169.00 | 152.61 | 6,959 |
| 2024-07-24 | 170.00 | 175.00 | 165.00 | 167.50 | 151.26 | 45,077 |
| 2024-07-23 | 170.00 | 175.00 | 168.40 | 170.00 | 153.51 | 16,394 |
| 2024-07-22 | 172.37 | 172.37 | 168.00 | 170.00 | 153.51 | 25,571 |
| 2024-07-19 | 172.50 | 175.00 | 170.00 | 173.50 | 156.67 | 36,969 |
| 2024-07-18 | 171.00 | 171.90 | 170.00 | 171.00 | 154.42 | 31,634 |
| 2024-07-17 | 169.50 | 171.71 | 167.00 | 171.00 | 154.42 | 132,371 |
| 2024-07-16 | 167.50 | 172.00 | 167.33 | 169.50 | 153.06 | 48,352 |
| 2024-07-15 | 167.50 | 169.75 | 164.56 | 167.50 | 151.26 | 45,434 |
| 2024-07-12 | 164.00 | 168.74 | 160.00 | 167.50 | 151.26 | 68,842 |
| 2024-07-11 | 166.00 | 170.00 | 161.84 | 164.00 | 148.10 | 31,023 |
| 2024-07-10 | 168.50 | 172.00 | 165.01 | 167.50 | 151.26 | 38,753 |
| 2024-07-09 | 170.00 | 175.00 | 165.00 | 169.00 | 152.61 | 66,698 |
| 2024-07-08 | 172.50 | 175.00 | 170.00 | 172.50 | 155.77 | 97,380 |
| 2024-07-05 | 172.50 | 173.00 | 171.06 | 172.50 | 155.77 | 13,496 |
| 2024-07-04 | 172.50 | 175.00 | 170.00 | 172.50 | 155.77 | 18,228 |
| 2024-07-03 | 176.00 | 180.00 | 170.00 | 172.50 | 155.77 | 116,569 |
| 2024-07-02 | 177.50 | 177.50 | 175.05 | 177.50 | 160.29 | 218,867 |
| 2024-07-01 | 177.50 | 177.50 | 175.00 | 177.50 | 160.29 | 25,779 |
| 2024-06-28 | 178.00 | 178.55 | 175.00 | 176.50 | 159.38 | 20,825 |
| 2024-06-27 | 177.50 | 180.00 | 175.30 | 178.00 | 160.74 | 107,600 |
| 2024-06-26 | 182.50 | 185.00 | 175.00 | 177.50 | 160.29 | 36,252 |
| 2024-06-25 | 182.50 | 185.00 | 177.50 | 182.50 | 164.80 | 114,060 |
| 2024-06-24 | 185.00 | 190.00 | 180.00 | 182.50 | 164.80 | 48,982 |
| 2024-06-21 | 185.00 | 190.00 | 180.00 | 185.00 | 167.06 | 43,321 |
| 2024-06-20 | 183.50 | 190.00 | 180.25 | 185.00 | 167.06 | 15,179 |
| 2024-06-19 | 185.00 | 185.00 | 177.00 | 183.50 | 165.70 | 39,742 |
| 2024-06-18 | 195.00 | 199.22 | 183.89 | 187.50 | 169.32 | 50,052 |
| 2024-06-17 | 195.00 | 200.00 | 190.00 | 195.00 | 176.09 | 60,817 |
| 2024-06-14 | 195.00 | 200.00 | 190.00 | 195.00 | 176.09 | 15,103 |
| 2024-06-13 | 192.50 | 199.78 | 190.25 | 195.00 | 176.09 | 32,549 |
| 2024-06-12 | 192.50 | 195.00 | 190.35 | 192.00 | 173.38 | 18,595 |
| 2024-06-11 | 191.00 | 195.00 | 188.80 | 192.50 | 173.83 | 50,085 |
| 2024-06-10 | 191.00 | 195.00 | 187.30 | 191.00 | 172.48 | 21,508 |
| 2024-06-07 | 191.00 | 194.39 | 188.00 | 191.00 | 172.48 | 42,760 |
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.