N.W.F Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	255.00	257.00	244.00	247.00	214.26	23,442
2023-03-27	255.00	260.00	250.00	255.00	221.20	46,612
2023-03-24	245.00	260.00	242.00	255.00	221.20	39,857
2023-03-23	258.67	258.67	246.96	248.00	215.13	40,834
2023-03-22	260.00	262.00	255.06	258.00	223.80	49,107
2023-03-21	270.00	276.00	252.00	260.00	225.54	67,512
2023-03-20	274.00	275.00	264.00	267.00	231.61	23,635
2023-03-17	274.00	278.00	268.00	274.00	237.68	68,427
2023-03-16	270.00	278.00	268.92	274.00	237.68	25,437
2023-03-15	270.00	272.40	268.92	270.00	233.35	25,989
2023-03-14	272.00	276.00	265.76	270.00	233.35	43,696
2023-03-13	270.00	280.00	269.55	272.00	235.08	44,346
2023-03-10	272.00	278.95	267.40	270.00	233.35	38,991
2023-03-09	268.00	285.00	266.83	275.00	237.67	188,073
2023-03-08	253.00	260.00	252.00	258.00	222.98	42,372
2023-03-07	258.00	258.99	250.00	253.00	218.65	33,722
2023-03-06	255.00	260.00	254.40	258.00	222.98	13,044
2023-03-03	255.00	264.00	250.00	255.00	220.38	85,582
2023-03-02	252.00	260.00	251.55	255.00	220.38	49,435
2023-03-01	254.00	254.00	250.00	252.00	217.79	18,576
2023-02-28	251.00	259.24	248.76	254.00	219.52	45,705
2023-02-27	248.76	259.00	248.76	251.00	216.93	51,660
2023-02-24	244.00	254.00	244.00	247.00	213.47	31,319
2023-02-23	239.00	249.00	234.00	243.00	210.01	36,130
2023-02-22	241.00	250.00	238.08	239.00	206.56	33,112
2023-02-21	237.96	244.00	237.96	241.00	208.28	26,215
2023-02-20	236.00	238.00	234.00	236.00	203.96	21,110
2023-02-17	236.00	237.00	234.00	236.00	203.96	85,579
2023-02-16	238.00	238.25	235.00	236.00	203.96	61,484
2023-02-15	238.00	239.14	232.00	238.00	205.69	20,480
2023-02-14	236.00	239.68	235.36	238.00	205.69	23,948
2023-02-13	236.00	238.00	232.00	236.00	203.96	14,369
2023-02-10	235.00	238.44	231.55	236.00	203.96	84,907
2023-02-09	227.11	240.00	227.11	235.00	203.10	40,264
2023-02-08	225.00	229.00	222.28	225.00	194.46	7,255
2023-02-07	221.00	228.50	220.11	225.00	194.46	43,842
2023-02-06	225.00	230.00	215.00	221.00	191.00	39,562
2023-02-03	228.00	230.00	220.20	222.00	191.86	49,635
2023-02-02	228.00	232.00	224.00	228.00	197.05	97,521
2023-02-01	227.00	231.00	222.00	228.00	197.05	88,264
2023-01-31	235.00	240.00	222.00	227.00	196.18	37,355
2023-01-30	230.00	230.00	225.00	230.00	198.78	18,170
2023-01-27	228.64	230.00	228.64	230.00	198.78	16,805
2023-01-26	228.00	232.00	226.00	228.00	197.05	15,682
2023-01-25	230.00	232.00	225.00	228.00	197.05	37,199
2023-01-24	230.00	232.00	228.04	230.00	198.78	8,553
2023-01-23	231.00	234.00	229.05	230.00	198.78	34,179
2023-01-20	230.00	231.00	229.00	231.00	199.64	12,782
2023-01-19	230.00	232.00	228.10	230.00	198.78	17,544
2023-01-18	231.00	232.00	228.00	230.00	198.78	33,010
2023-01-17	225.00	231.00	224.04	231.00	199.64	77,738
2023-01-16	228.00	228.00	224.00	225.00	194.46	47,943
2023-01-13	233.00	236.00	226.00	228.00	197.05	50,066
2023-01-12	236.00	236.00	230.00	233.00	201.37	31,825
2023-01-11	237.00	238.00	232.00	235.00	203.10	27,881
2023-01-10	235.00	235.00	232.00	235.00	203.10	14,072
2023-01-09	237.00	238.00	232.00	235.00	203.10	20,066
2023-01-06	238.00	238.00	232.00	235.00	203.10	16,130
2023-01-05	245.00	247.00	234.50	237.00	204.83	86,891
2023-01-04	251.00	254.00	240.00	245.00	211.74	33,690

← NewerPage 16 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.