N.W.F Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	241.00	244.00	237.60	241.00	209.06	17,261
2023-09-18	240.00	247.00	236.65	241.00	209.06	21,556
2023-09-15	240.00	244.44	238.55	240.00	208.19	10,985
2023-09-14	240.00	245.00	235.00	244.00	211.66	39,774
2023-09-13	240.00	244.89	240.00	240.00	208.19	8,585
2023-09-12	235.00	245.00	230.00	240.00	208.19	46,418
2023-09-11	235.00	239.80	232.86	235.00	203.85	16,296
2023-09-08	235.00	240.00	228.00	235.00	203.85	101,012
2023-09-07	228.00	237.78	228.00	235.00	203.85	29,922
2023-09-06	228.00	229.80	227.55	228.00	197.78	12,186
2023-09-05	228.00	229.80	221.00	228.00	197.78	176,023
2023-09-04	220.56	230.00	220.56	228.00	197.78	64,324
2023-09-01	220.00	222.00	220.00	220.00	190.84	2,230
2023-08-31	219.06	222.00	219.06	220.00	190.84	58,703
2023-08-30	218.79	222.00	218.79	222.00	192.58	40,922
2023-08-29	218.50	222.00	217.52	218.50	189.54	53,277
2023-08-25	218.50	222.00	215.00	218.50	189.54	22,214
2023-08-24	218.50	221.49	216.00	218.50	189.54	54,115
2023-08-23	218.50	222.00	215.66	222.00	192.58	15,498
2023-08-22	218.50	219.50	215.35	218.50	189.54	9,456
2023-08-21	221.00	222.00	215.00	218.50	189.54	31,397
2023-08-18	221.00	222.00	220.00	221.00	191.71	32,559
2023-08-17	221.00	221.00	220.04	221.00	191.71	32,409
2023-08-16	224.00	228.00	220.00	221.00	191.71	53,644
2023-08-15	236.50	239.14	222.00	227.00	196.91	97,373
2023-08-14	236.50	239.58	234.16	236.50	205.15	7,855
2023-08-11	232.00	240.00	229.28	236.50	205.15	45,811
2023-08-10	240.00	240.00	226.55	233.00	202.12	69,003
2023-08-09	243.00	243.00	236.00	243.00	210.79	21,847
2023-08-08	244.24	244.24	238.00	240.00	208.19	38,195
2023-08-07	245.00	250.00	240.20	245.00	212.53	6,865
2023-08-04	245.00	248.00	240.00	245.00	212.53	15,107
2023-08-03	253.44	253.44	240.00	245.00	212.53	53,353
2023-08-02	262.50	269.00	255.00	255.00	221.20	19,291
2023-08-01	265.00	270.00	255.75	265.00	229.88	64,041
2023-07-31	267.50	270.00	260.00	265.00	229.88	41,604
2023-07-28	267.50	270.00	266.33	267.50	232.05	19,958
2023-07-27	265.00	269.50	260.00	260.00	225.54	21,541
2023-07-26	265.00	270.00	262.67	265.00	229.88	3,047
2023-07-25	265.00	269.90	261.10	265.00	229.88	63,319
2023-07-24	265.00	270.00	263.06	265.00	229.88	9,601
2023-07-21	265.00	280.00	262.63	265.00	229.88	47,593
2023-07-20	265.00	270.00	255.00	270.00	234.21	16,213
2023-07-19	262.50	270.00	262.06	265.00	229.88	96,027
2023-07-18	256.50	265.00	256.26	262.50	227.71	16,475
2023-07-17	257.50	259.44	253.55	256.50	222.50	17,117
2023-07-14	258.50	265.00	258.50	258.50	224.24	17,429
2023-07-13	253.16	261.44	253.16	258.50	224.24	13,947
2023-07-12	253.00	255.40	250.66	253.00	219.47	13,572
2023-07-11	256.00	257.00	251.00	253.00	219.47	11,803
2023-07-10	257.50	262.00	250.00	256.00	222.07	17,245
2023-07-07	254.00	257.50	252.55	257.50	223.37	24,660
2023-07-06	262.50	265.00	254.00	254.00	220.33	21,550
2023-07-05	267.00	270.94	258.00	262.50	227.71	113,745
2023-07-04	272.00	280.00	265.00	267.50	232.05	8,110
2023-07-03	272.50	280.00	266.05	272.50	236.38	20,937
2023-06-30	272.50	272.50	265.00	272.50	236.38	20,241
2023-06-29	272.00	272.50	265.00	272.50	236.38	14,561
2023-06-28	275.00	280.00	270.00	275.00	238.55	6,410
2023-06-27	275.00	275.00	270.00	275.00	238.55	26,945

← NewerPage 14 of 22 · 1,264 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.