N.W.F Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	207.50	215.00	200.00	207.50	186.50	29,493
2023-12-11	207.50	213.00	206.26	207.50	186.50	268,946
2023-12-08	205.00	215.00	201.67	207.50	186.50	80,003
2023-12-07	205.00	207.74	202.00	205.00	184.25	14,839
2023-12-06	205.00	210.00	200.00	205.00	184.25	59,985
2023-12-05	205.00	205.74	202.00	205.00	184.25	18,612
2023-12-04	205.00	209.50	202.00	205.00	184.25	69,771
2023-12-01	205.00	210.00	203.33	210.00	188.75	20,453
2023-11-30	212.50	215.00	201.10	205.00	184.25	30,772
2023-11-29	212.50	214.00	210.00	212.50	191.00	20,791
2023-11-28	215.00	218.80	207.00	212.50	191.00	29,594
2023-11-27	215.00	218.00	206.00	215.00	193.24	20,326
2023-11-24	217.50	219.50	210.00	210.00	188.75	23,072
2023-11-23	217.50	217.50	211.00	217.50	195.49	6,365
2023-11-22	225.00	228.31	215.00	218.00	195.94	54,310
2023-11-21	222.50	230.00	217.60	225.00	202.23	34,215
2023-11-20	220.00	228.00	215.10	222.50	199.98	20,960
2023-11-17	225.00	229.00	215.00	220.00	197.74	53,530
2023-11-16	216.50	227.49	216.50	225.00	202.23	32,854
2023-11-15	217.50	220.00	217.50	217.50	195.49	462
2023-11-14	220.25	220.25	216.50	217.50	195.49	21,599
2023-11-13	230.00	233.90	220.00	222.50	199.98	20,083
2023-11-10	230.00	234.00	226.76	230.00	206.72	9,034
2023-11-09	220.00	230.00	217.20	230.00	206.72	19,997
2023-11-08	195.00	220.00	190.00	220.00	197.74	53,856
2023-11-07	192.50	200.00	186.50	195.00	175.27	53,094
2023-11-06	192.50	195.00	186.60	195.00	175.27	26,351
2023-11-03	190.00	194.65	185.76	192.50	173.02	23,986
2023-11-02	192.50	195.00	185.20	190.00	170.77	36,725
2023-11-01	195.00	200.00	193.00	195.00	169.15	16,072
2023-10-31	195.00	200.00	192.61	200.00	173.49	16,530
2023-10-30	195.00	200.00	192.60	195.00	169.15	8,330
2023-10-27	195.00	199.00	192.50	195.00	169.15	8,068
2023-10-26	195.00	199.50	192.50	195.00	169.15	2,679
2023-10-25	195.00	200.00	191.55	195.00	169.15	24,329
2023-10-24	195.00	196.90	190.00	195.00	169.15	23,843
2023-10-23	195.00	200.00	190.26	195.00	169.15	17,352
2023-10-20	202.50	203.00	190.10	195.00	169.15	12,354
2023-10-19	202.50	203.90	195.15	202.50	175.66	6,322
2023-10-18	202.50	210.00	196.55	202.50	175.66	21,535
2023-10-17	195.00	210.00	191.30	202.50	175.66	85,297
2023-10-16	190.00	199.99	186.10	195.00	169.15	41,823
2023-10-13	195.00	200.00	185.00	187.50	162.65	58,301
2023-10-12	200.00	205.00	195.50	197.50	171.32	16,582
2023-10-11	207.39	207.39	195.10	200.00	173.49	37,851
2023-10-10	211.50	213.90	202.12	207.50	180.00	121,866
2023-10-09	209.00	211.50	208.58	211.50	183.47	17,770
2023-10-06	217.50	223.00	205.10	209.00	181.30	24,403
2023-10-05	217.50	217.50	212.00	217.50	188.67	14,340
2023-10-04	217.50	223.00	212.00	217.50	188.67	12,198
2023-10-03	218.50	225.00	215.00	217.50	188.67	148,572
2023-10-02	221.50	223.00	215.00	218.50	189.54	37,995
2023-09-29	220.50	225.00	217.53	221.00	191.71	14,413
2023-09-28	215.00	225.00	214.00	220.50	191.28	23,812
2023-09-27	214.00	217.92	211.50	214.00	185.64	13,232
2023-09-26	220.10	220.10	205.00	214.00	185.64	67,865
2023-09-25	238.44	238.44	214.00	221.50	192.14	186,117
2023-09-22	238.50	238.52	235.00	238.50	206.89	10,890
2023-09-21	241.00	243.74	230.00	238.50	206.89	43,252
2023-09-20	241.00	243.91	236.55	241.00	209.06	27,490

← NewerPage 13 of 22 · 1,261 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.