N.W.F Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	251.00	254.00	248.25	251.00	216.93	21,683
2022-12-30	250.00	254.00	246.00	251.00	216.93	41,669
2022-12-29	256.00	256.78	246.00	249.00	215.20	26,728
2022-12-28	263.00	270.00	253.07	257.00	222.11	20,755
2022-12-23	266.00	267.99	256.67	263.00	227.30	23,627
2022-12-22	268.00	270.00	262.55	266.00	229.89	16,773
2022-12-21	261.00	261.00	258.06	261.00	225.57	15,630
2022-12-20	264.00	264.00	258.00	261.00	225.57	24,196
2022-12-19	261.00	269.00	255.00	264.00	228.16	28,412
2022-12-16	256.00	256.00	252.20	254.00	219.52	4,035
2022-12-15	253.00	255.00	250.30	254.00	219.52	21,146
2022-12-14	250.00	254.00	248.40	253.00	218.65	21,238
2022-12-13	251.00	252.00	246.00	250.00	216.06	37,684
2022-12-12	251.00	253.50	246.00	251.00	216.93	19,270
2022-12-09	254.25	254.25	246.05	251.00	216.93	14,829
2022-12-08	255.00	258.00	250.00	255.00	220.38	13,228
2022-12-07	260.00	263.24	250.00	255.00	220.38	18,803
2022-12-06	270.74	270.74	256.00	261.00	225.57	77,312
2022-12-05	267.00	273.00	261.25	272.00	235.08	38,332
2022-12-02	267.00	270.78	265.25	266.00	229.89	1,696
2022-12-01	266.00	272.00	265.25	272.00	235.08	28,413
2022-11-30	264.00	271.03	262.67	266.00	229.89	46,964
2022-11-29	264.00	271.50	262.18	263.00	227.30	31,377
2022-11-28	264.00	270.00	260.00	260.00	224.70	8,336
2022-11-25	264.00	270.00	255.00	263.00	227.30	61,361
2022-11-24	264.00	273.86	263.00	263.00	227.30	91,301
2022-11-23	256.00	268.50	255.20	267.00	230.75	52,622
2022-11-22	262.00	262.50	252.00	256.00	221.25	264,779
2022-11-21	261.61	261.61	254.00	257.00	222.11	79,790
2022-11-18	257.00	263.50	254.75	257.00	222.11	38,012
2022-11-17	257.00	261.26	254.12	257.00	222.11	28,219
2022-11-16	262.00	262.00	250.00	256.00	221.25	52,680
2022-11-15	270.00	270.00	256.00	265.00	229.03	54,429
2022-11-14	275.00	276.00	267.62	270.00	233.35	32,760
2022-11-11	278.00	280.24	274.12	275.00	237.67	18,917
2022-11-10	279.00	282.00	275.37	278.00	240.26	17,561
2022-11-09	280.00	288.00	274.50	279.00	241.13	40,272
2022-11-08	278.00	286.00	275.00	280.00	241.99	29,707
2022-11-07	277.00	284.50	276.50	278.00	240.26	217,898
2022-11-04	277.00	280.74	272.15	279.00	241.13	26,495
2022-11-03	277.00	280.00	270.50	277.00	239.40	27,073
2022-11-02	286.00	288.00	280.00	284.00	239.83	16,574
2022-11-01	282.00	288.00	282.00	286.00	241.52	47,901
2022-10-31	277.00	284.00	276.00	276.00	233.07	30,454
2022-10-28	277.00	284.00	277.00	277.00	233.92	4,220
2022-10-27	277.00	284.00	275.06	277.00	233.92	13,344
2022-10-26	277.00	282.00	273.36	277.00	233.92	56,442
2022-10-25	274.00	284.00	273.00	277.00	233.92	28,266
2022-10-24	271.00	280.00	266.00	274.00	231.38	50,165
2022-10-21	265.00	274.00	260.00	271.00	228.85	38,487
2022-10-20	260.00	279.00	260.00	265.00	223.78	70,028
2022-10-19	266.00	266.00	260.00	260.00	219.56	14,824
2022-10-18	267.00	270.00	264.00	267.00	225.47	14,053
2022-10-17	264.50	270.00	264.50	267.00	225.47	42,226
2022-10-14	264.00	267.04	260.00	263.00	222.09	7,391
2022-10-13	257.00	276.00	252.00	264.00	222.94	53,024
2022-10-12	257.00	262.00	257.00	257.00	217.03	6,184
2022-10-11	256.00	262.95	256.00	257.00	217.03	37,850
2022-10-10	247.00	262.00	246.00	255.00	215.34	36,168
2022-10-07	249.00	251.28	248.80	249.00	210.27	67,359

← NewerPage 17 of 22 · 1,265 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.