N.W.F Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 185.06 | 200.00 | 185.06 | 195.00 | 175.27 | 39,290 |
| 2024-03-07 | 185.00 | 190.00 | 180.00 | 185.00 | 166.28 | 20,233 |
| 2024-03-06 | 180.00 | 189.90 | 179.50 | 185.00 | 166.28 | 23,606 |
| 2024-03-05 | 180.00 | 185.00 | 176.50 | 180.00 | 161.78 | 41,454 |
| 2024-03-04 | 180.00 | 185.00 | 175.00 | 180.00 | 161.78 | 63,547 |
| 2024-03-01 | 180.00 | 185.00 | 177.10 | 180.00 | 161.78 | 25,297 |
| 2024-02-29 | 179.00 | 185.00 | 173.00 | 180.00 | 161.78 | 14,365 |
| 2024-02-28 | 182.50 | 190.00 | 171.66 | 179.00 | 160.89 | 46,174 |
| 2024-02-27 | 182.50 | 190.00 | 178.11 | 182.50 | 164.03 | 26,965 |
| 2024-02-26 | 175.00 | 184.30 | 173.76 | 182.50 | 164.03 | 46,451 |
| 2024-02-23 | 173.50 | 178.00 | 172.45 | 175.00 | 157.29 | 18,259 |
| 2024-02-22 | 175.00 | 175.00 | 172.15 | 173.50 | 155.94 | 21,238 |
| 2024-02-21 | 183.00 | 185.00 | 170.50 | 176.00 | 158.19 | 45,723 |
| 2024-02-20 | 183.00 | 185.00 | 181.60 | 183.50 | 164.93 | 34,198 |
| 2024-02-19 | 184.00 | 185.00 | 182.33 | 183.50 | 164.93 | 14,553 |
| 2024-02-16 | 183.50 | 184.80 | 182.31 | 184.00 | 165.38 | 19,544 |
| 2024-02-15 | 183.50 | 185.00 | 182.21 | 183.50 | 164.93 | 15,491 |
| 2024-02-14 | 182.50 | 185.00 | 182.00 | 183.50 | 164.93 | 13,854 |
| 2024-02-13 | 183.50 | 187.00 | 178.50 | 183.50 | 164.93 | 21,609 |
| 2024-02-12 | 191.00 | 191.74 | 182.10 | 183.50 | 164.93 | 56,142 |
| 2024-02-09 | 191.00 | 195.00 | 188.06 | 191.00 | 171.67 | 28,891 |
| 2024-02-08 | 190.00 | 192.00 | 187.11 | 191.00 | 171.67 | 34,467 |
| 2024-02-07 | 195.00 | 197.40 | 190.00 | 192.50 | 173.02 | 32,625 |
| 2024-02-06 | 205.00 | 206.70 | 191.00 | 195.00 | 175.27 | 57,933 |
| 2024-02-05 | 205.00 | 211.00 | 202.00 | 205.00 | 184.25 | 23,644 |
| 2024-02-02 | 202.50 | 211.00 | 195.00 | 205.00 | 184.25 | 70,369 |
| 2024-02-01 | 215.00 | 215.00 | 196.50 | 200.00 | 179.76 | 73,477 |
| 2024-01-31 | 222.50 | 224.00 | 201.50 | 220.00 | 197.74 | 63,146 |
| 2024-01-30 | 230.50 | 230.96 | 225.00 | 227.50 | 204.48 | 31,671 |
| 2024-01-29 | 234.00 | 236.00 | 230.50 | 230.50 | 207.17 | 13,950 |
| 2024-01-26 | 232.50 | 240.00 | 229.16 | 232.00 | 208.52 | 111,605 |
| 2024-01-25 | 222.50 | 229.75 | 222.20 | 227.50 | 204.48 | 33,081 |
| 2024-01-24 | 222.50 | 230.00 | 221.55 | 222.50 | 199.98 | 19,229 |
| 2024-01-23 | 215.00 | 222.50 | 210.50 | 222.50 | 199.98 | 8,248 |
| 2024-01-22 | 216.00 | 220.00 | 210.00 | 215.00 | 193.24 | 83,923 |
| 2024-01-19 | 216.00 | 220.00 | 210.00 | 216.00 | 194.14 | 24,732 |
| 2024-01-18 | 217.50 | 220.00 | 210.50 | 216.00 | 194.14 | 17,244 |
| 2024-01-17 | 220.80 | 220.80 | 215.20 | 217.50 | 195.49 | 31,405 |
| 2024-01-16 | 222.50 | 222.50 | 216.05 | 222.50 | 199.98 | 32,232 |
| 2024-01-15 | 222.50 | 230.00 | 216.00 | 228.00 | 204.93 | 22,228 |
| 2024-01-12 | 219.55 | 226.00 | 219.55 | 222.50 | 199.98 | 5,457 |
| 2024-01-11 | 222.50 | 230.00 | 215.00 | 218.50 | 196.39 | 26,742 |
| 2024-01-10 | 216.00 | 225.00 | 216.00 | 222.50 | 199.98 | 27,023 |
| 2024-01-09 | 215.00 | 220.00 | 211.50 | 215.00 | 193.24 | 19,133 |
| 2024-01-08 | 225.00 | 230.00 | 210.00 | 215.00 | 193.24 | 34,894 |
| 2024-01-05 | 225.00 | 225.00 | 220.60 | 225.00 | 202.23 | 5,795 |
| 2024-01-04 | 225.00 | 230.00 | 221.22 | 225.00 | 202.23 | 10,880 |
| 2024-01-03 | 225.00 | 230.00 | 220.00 | 225.00 | 202.23 | 9,291 |
| 2024-01-02 | 222.50 | 230.00 | 221.06 | 225.00 | 202.23 | 38,943 |
| 2023-12-29 | 222.50 | 224.00 | 220.50 | 222.50 | 199.98 | 17,378 |
| 2023-12-28 | 225.00 | 226.68 | 220.00 | 222.50 | 199.98 | 24,632 |
| 2023-12-27 | 225.00 | 229.50 | 225.00 | 225.00 | 202.23 | 7,754 |
| 2023-12-22 | 225.00 | 230.00 | 222.50 | 225.00 | 202.23 | 6,166 |
| 2023-12-21 | 221.00 | 229.00 | 221.00 | 225.00 | 202.23 | 31,449 |
| 2023-12-20 | 208.33 | 224.00 | 208.33 | 220.00 | 197.74 | 41,037 |
| 2023-12-19 | 207.50 | 215.00 | 203.55 | 207.50 | 186.50 | 27,731 |
| 2023-12-18 | 207.50 | 215.00 | 201.05 | 207.50 | 186.50 | 22,176 |
| 2023-12-15 | 207.50 | 215.57 | 206.06 | 207.50 | 186.50 | 54,488 |
| 2023-12-14 | 207.50 | 215.00 | 205.06 | 207.50 | 186.50 | 3,106 |
| 2023-12-13 | 207.50 | 215.00 | 204.05 | 207.50 | 186.50 | 505,723 |
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.