N.W.F Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	252.00	263.44	249.50	254.00	214.49	136,788
2022-10-05	243.00	253.84	243.00	252.00	212.81	50,207
2022-10-04	244.00	252.00	241.00	242.00	204.36	24,396
2022-10-03	244.00	252.00	244.00	248.00	209.43	62,618
2022-09-30	244.00	248.00	244.00	246.00	207.74	21,244
2022-09-29	236.00	247.90	236.00	246.00	207.74	45,127
2022-09-28	242.00	242.00	230.00	233.00	196.76	99,864
2022-09-27	250.00	258.90	240.00	250.00	211.12	157,823
2022-09-26	250.00	259.00	250.00	250.00	211.12	20,999
2022-09-23	250.00	260.00	250.00	250.00	211.12	63,191
2022-09-22	250.00	260.00	250.00	250.00	211.12	8,770
2022-09-21	249.00	258.00	249.00	252.00	212.81	39,933
2022-09-20	245.00	255.00	244.00	245.00	206.89	12,611
2022-09-16	240.00	250.00	238.00	245.00	206.89	37,827
2022-09-15	242.00	250.00	234.00	240.00	202.67	91,398
2022-09-14	253.00	253.24	242.00	242.00	204.36	35,748
2022-09-13	250.00	256.00	250.00	253.00	213.65	17,768
2022-09-12	244.00	250.00	244.00	245.00	206.89	29,217
2022-09-09	245.00	250.00	238.25	245.00	206.89	64,628
2022-09-08	241.00	250.00	236.14	245.00	206.89	157,256
2022-09-07	241.00	242.50	240.00	241.00	203.52	18,513
2022-09-06	245.00	250.00	240.00	243.00	205.21	22,765
2022-09-05	243.00	252.00	243.00	245.00	206.89	41,661
2022-09-02	238.00	244.00	237.00	237.00	200.14	3,138
2022-09-01	238.00	244.00	237.00	237.00	200.14	22,723
2022-08-31	235.00	244.00	230.00	237.00	200.14	40,791
2022-08-30	235.00	240.00	230.00	235.00	198.45	28,966
2022-08-26	227.00	239.00	226.30	235.00	198.45	26,258
2022-08-25	227.00	233.40	227.00	227.00	191.69	907
2022-08-24	227.00	231.74	226.28	227.00	191.69	30,516
2022-08-23	227.00	232.00	222.00	227.00	191.69	16,824
2022-08-22	230.00	232.00	226.00	230.00	194.23	9,029
2022-08-19	230.00	230.00	227.22	230.00	194.23	46,009
2022-08-18	227.00	233.74	227.00	230.00	194.23	35,105
2022-08-17	225.06	232.00	225.06	227.00	191.69	15,458
2022-08-16	223.52	230.00	223.52	224.00	189.16	8,707
2022-08-15	223.00	228.00	223.00	223.00	188.32	7,896
2022-08-12	223.00	228.00	218.00	223.00	188.32	22,834
2022-08-11	223.00	223.00	220.25	223.00	188.32	21,373
2022-08-10	223.00	229.88	220.00	223.00	188.32	26,678
2022-08-09	223.00	224.00	218.00	221.00	186.63	610
2022-08-08	221.00	221.00	216.10	221.00	186.63	93,641
2022-08-05	221.00	221.00	217.75	221.00	186.63	17,919
2022-08-04	221.00	221.00	217.68	221.00	186.63	27,297
2022-08-03	223.00	223.00	218.00	223.00	188.32	9,103
2022-08-02	231.00	235.00	218.12	223.00	188.32	114,120
2022-08-01	228.00	232.00	222.00	228.00	192.54	20,349
2022-07-29	228.00	230.00	220.00	228.00	192.54	84,454
2022-07-28	220.00	226.00	218.00	225.00	190.01	58,443
2022-07-27	220.00	226.00	220.00	220.00	185.78	20
2022-07-26	222.00	222.90	215.55	220.00	185.78	51,596
2022-07-25	220.00	223.24	219.00	220.00	185.78	53,316
2022-07-22	220.00	226.00	218.50	220.00	185.78	14,468
2022-07-21	220.00	223.90	218.16	220.00	185.78	12,062
2022-07-20	222.00	224.00	217.06	220.00	185.78	12,759
2022-07-19	222.00	224.00	217.01	220.00	185.78	24,961
2022-07-18	221.00	225.75	220.00	222.00	187.47	8,900
2022-07-15	221.00	225.74	218.50	222.00	187.47	47,242
2022-07-14	222.00	225.74	214.00	222.00	187.47	18,156
2022-07-13	222.00	225.74	221.00	222.00	187.47	14,199

← NewerPage 18 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.