N.W.F Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	275.00	280.00	270.00	275.00	238.55	64,128
2023-06-23	275.00	275.00	270.50	275.00	238.55	24,305
2023-06-22	275.00	276.50	273.30	275.00	238.55	16,442
2023-06-21	275.00	280.00	271.20	275.00	238.55	46,695
2023-06-20	272.00	280.00	272.00	275.00	238.55	14,824
2023-06-19	270.00	275.00	265.50	270.00	234.21	31,507
2023-06-16	270.00	272.66	265.00	270.00	234.21	9,396
2023-06-15	270.00	273.99	268.55	270.00	234.21	9,742
2023-06-14	270.00	275.00	266.80	270.00	234.21	35,304
2023-06-13	270.00	275.00	267.66	270.00	234.21	22,572
2023-06-12	270.50	274.00	265.00	270.00	234.21	44,074
2023-06-09	268.55	280.00	268.55	270.50	234.65	63,396
2023-06-08	262.00	265.00	254.00	257.50	223.37	16,771
2023-06-07	262.00	262.64	256.16	259.50	225.11	11,619
2023-06-06	262.00	263.24	254.00	254.00	220.33	8,149
2023-06-05	262.00	265.00	255.76	259.50	225.11	10,964
2023-06-02	262.00	263.00	254.00	259.50	225.11	13,134
2023-06-01	262.00	265.00	255.50	259.50	225.11	24,586
2023-05-31	259.50	265.00	254.72	259.50	225.11	25,460
2023-05-30	257.00	260.13	254.00	259.50	225.11	25,260
2023-05-26	258.50	260.00	255.00	257.00	222.94	19,633
2023-05-25	263.50	263.50	255.00	258.50	224.24	11,067
2023-05-24	265.00	270.00	260.50	265.00	229.88	30,086
2023-05-23	265.00	268.74	260.00	265.00	229.88	30,773
2023-05-22	265.00	265.84	260.00	265.00	229.88	18,162
2023-05-19	267.50	269.40	262.55	265.00	229.88	15,895
2023-05-18	262.50	270.00	259.24	267.50	232.05	70,979
2023-05-17	257.76	264.89	257.76	262.50	227.71	53,327
2023-05-16	255.00	259.80	250.00	257.50	223.37	11,650
2023-05-15	259.00	260.00	255.00	255.00	221.20	13,833
2023-05-12	255.00	260.00	252.00	259.00	224.67	27,419
2023-05-11	255.00	258.90	252.00	255.00	221.20	34,823
2023-05-10	255.00	259.00	255.00	255.00	221.20	9,253
2023-05-09	255.00	260.00	250.00	260.00	225.54	54,866
2023-05-05	255.00	256.44	250.00	255.00	221.20	20,376
2023-05-04	256.00	258.00	250.00	255.00	221.20	14,862
2023-05-03	256.00	258.00	250.60	256.00	222.07	14,014
2023-05-02	260.50	266.00	253.88	254.00	220.33	44,169
2023-04-28	260.50	260.50	255.40	260.50	225.97	10,636
2023-04-27	257.00	260.50	254.30	260.50	225.97	25,204
2023-04-26	259.00	261.00	252.00	257.00	222.94	55,908
2023-04-25	259.00	260.99	252.00	259.00	224.67	6,784
2023-04-24	262.00	263.76	258.00	262.00	227.27	50,283
2023-04-21	261.00	266.00	259.60	262.00	227.27	55,371
2023-04-20	256.00	262.00	256.00	261.00	226.41	21,443
2023-04-19	259.00	262.00	256.00	256.00	222.07	9,503
2023-04-18	259.00	262.00	258.55	259.00	224.67	20,184
2023-04-17	256.00	262.00	256.00	259.00	224.67	12,406
2023-04-14	255.00	259.90	250.00	255.00	221.20	28,734
2023-04-13	255.00	259.00	251.00	255.00	221.20	46,095
2023-04-12	253.32	259.74	253.32	255.00	221.20	25,681
2023-04-11	253.00	256.00	250.00	253.00	219.47	72,787
2023-04-06	247.50	254.45	245.05	253.00	219.47	37,690
2023-04-05	241.50	250.00	240.00	247.50	214.70	100,248
2023-04-04	241.50	241.50	236.00	241.50	209.49	39,225
2023-04-03	245.00	248.00	240.00	241.50	209.49	390,506
2023-03-31	250.00	250.00	242.00	245.00	212.53	25,701
2023-03-30	251.50	251.50	244.00	250.00	216.87	34,766
2023-03-29	247.00	250.00	244.00	247.00	214.26	26,819
2023-03-28	255.00	257.00	244.00	247.00	214.26	23,442

← NewerPage 15 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.