N.W.F Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 191.00 | 193.75 | 187.00 | 191.00 | 172.48 | 18,610 |
| 2024-06-05 | 191.00 | 195.00 | 188.00 | 191.00 | 172.48 | 18,077 |
| 2024-06-04 | 191.00 | 195.00 | 188.20 | 191.00 | 172.48 | 27,152 |
| 2024-06-03 | 190.50 | 195.00 | 187.56 | 190.00 | 171.57 | 16,346 |
| 2024-05-31 | 197.50 | 200.34 | 186.60 | 190.50 | 172.03 | 42,369 |
| 2024-05-30 | 199.00 | 200.00 | 195.00 | 197.50 | 178.35 | 30,293 |
| 2024-05-29 | 203.00 | 203.00 | 199.00 | 199.00 | 179.70 | 25,674 |
| 2024-05-28 | 201.50 | 201.80 | 200.45 | 201.50 | 181.96 | 14,550 |
| 2024-05-24 | 208.00 | 208.49 | 200.01 | 201.50 | 181.96 | 41,188 |
| 2024-05-23 | 210.50 | 215.00 | 206.00 | 208.00 | 187.83 | 45,232 |
| 2024-05-22 | 211.00 | 215.00 | 206.00 | 210.50 | 190.09 | 32,017 |
| 2024-05-21 | 211.00 | 215.00 | 207.00 | 207.00 | 186.93 | 41,301 |
| 2024-05-20 | 210.00 | 215.00 | 210.00 | 211.00 | 190.54 | 36,233 |
| 2024-05-17 | 216.06 | 216.06 | 210.00 | 212.50 | 191.89 | 48,362 |
| 2024-05-16 | 218.00 | 225.00 | 215.00 | 218.00 | 196.86 | 30,696 |
| 2024-05-15 | 218.00 | 225.00 | 211.00 | 218.00 | 196.86 | 22,478 |
| 2024-05-14 | 218.00 | 222.74 | 213.00 | 218.00 | 196.86 | 13,475 |
| 2024-05-13 | 218.00 | 224.00 | 217.80 | 218.00 | 196.86 | 39,273 |
| 2024-05-10 | 218.00 | 222.80 | 217.26 | 218.00 | 196.86 | 11,662 |
| 2024-05-09 | 217.00 | 225.00 | 215.91 | 218.00 | 196.86 | 19,383 |
| 2024-05-08 | 217.00 | 224.00 | 213.00 | 217.00 | 195.96 | 5,064 |
| 2024-05-07 | 217.00 | 224.00 | 210.00 | 217.00 | 195.96 | 21,018 |
| 2024-05-03 | 217.00 | 222.00 | 211.76 | 217.00 | 195.96 | 26,485 |
| 2024-05-02 | 215.00 | 224.00 | 210.00 | 217.00 | 195.96 | 21,949 |
| 2024-05-01 | 220.00 | 224.00 | 213.55 | 215.00 | 194.15 | 42,457 |
| 2024-04-30 | 220.00 | 223.30 | 218.78 | 220.00 | 198.67 | 17,830 |
| 2024-04-29 | 216.00 | 224.50 | 216.00 | 220.00 | 198.67 | 29,910 |
| 2024-04-26 | 220.50 | 222.70 | 214.26 | 215.50 | 194.60 | 12,869 |
| 2024-04-25 | 212.50 | 223.00 | 206.00 | 220.00 | 198.67 | 35,310 |
| 2024-04-24 | 207.50 | 225.00 | 205.25 | 214.00 | 193.25 | 74,703 |
| 2024-04-23 | 205.00 | 209.90 | 200.00 | 207.50 | 187.38 | 23,031 |
| 2024-04-22 | 205.00 | 207.14 | 201.70 | 205.00 | 185.12 | 5,256 |
| 2024-04-19 | 200.00 | 207.30 | 197.86 | 205.00 | 185.12 | 11,762 |
| 2024-04-18 | 202.50 | 205.00 | 195.00 | 200.00 | 180.60 | 33,291 |
| 2024-04-17 | 207.50 | 208.80 | 196.00 | 200.00 | 180.60 | 28,512 |
| 2024-04-16 | 205.00 | 210.00 | 195.00 | 207.50 | 187.38 | 53,885 |
| 2024-04-15 | 205.00 | 207.44 | 197.55 | 205.00 | 185.12 | 37,964 |
| 2024-04-12 | 202.50 | 207.99 | 200.00 | 205.00 | 185.12 | 15,523 |
| 2024-04-11 | 200.00 | 205.00 | 195.00 | 202.50 | 182.86 | 41,496 |
| 2024-04-10 | 200.00 | 205.00 | 197.50 | 200.00 | 180.60 | 22,429 |
| 2024-04-09 | 201.50 | 203.00 | 195.00 | 200.00 | 180.60 | 42,748 |
| 2024-04-08 | 201.50 | 205.00 | 198.07 | 201.50 | 181.96 | 15,919 |
| 2024-04-05 | 201.00 | 205.00 | 197.40 | 201.50 | 181.96 | 41,546 |
| 2024-04-04 | 206.00 | 207.20 | 200.00 | 203.50 | 183.77 | 33,757 |
| 2024-04-03 | 206.00 | 210.30 | 202.45 | 206.00 | 186.02 | 68,119 |
| 2024-04-02 | 206.00 | 208.00 | 202.06 | 206.00 | 186.02 | 33,675 |
| 2024-03-28 | 203.00 | 210.00 | 202.00 | 206.00 | 186.02 | 27,994 |
| 2024-03-27 | 205.00 | 206.50 | 200.00 | 203.00 | 183.31 | 21,752 |
| 2024-03-26 | 205.00 | 209.00 | 200.70 | 205.00 | 185.12 | 22,207 |
| 2024-03-25 | 215.00 | 225.00 | 203.55 | 205.00 | 185.12 | 27,854 |
| 2024-03-22 | 218.00 | 220.00 | 210.00 | 215.00 | 194.15 | 34,168 |
| 2024-03-21 | 214.00 | 219.50 | 210.00 | 218.00 | 196.86 | 47,608 |
| 2024-03-20 | 214.00 | 218.00 | 212.55 | 214.00 | 192.34 | 14,353 |
| 2024-03-19 | 214.00 | 218.00 | 213.20 | 214.00 | 192.34 | 61,016 |
| 2024-03-18 | 210.00 | 218.00 | 208.86 | 218.00 | 195.94 | 14,643 |
| 2024-03-15 | 206.00 | 212.50 | 206.00 | 210.00 | 188.75 | 23,781 |
| 2024-03-14 | 202.50 | 209.65 | 201.00 | 206.50 | 185.60 | 42,738 |
| 2024-03-13 | 200.00 | 205.00 | 200.00 | 202.50 | 182.01 | 19,055 |
| 2024-03-12 | 198.45 | 208.44 | 198.45 | 202.50 | 182.01 | 43,783 |
| 2024-03-11 | 195.00 | 200.00 | 192.55 | 195.00 | 175.27 | 12,785 |
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.