N.W.F Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	222.00	226.44	218.00	222.00	187.47	24,831
2022-07-11	222.00	226.44	220.28	222.00	187.47	25,087
2022-07-08	222.00	225.00	220.00	222.00	187.47	18,464
2022-07-07	222.00	228.00	218.11	222.00	187.47	7,797
2022-07-06	222.00	222.00	216.79	222.00	187.47	5,982
2022-07-05	221.00	224.00	216.00	222.00	187.47	8,152
2022-07-04	222.00	224.00	215.08	222.00	187.47	18,317
2022-07-01	222.00	225.00	214.16	222.00	187.47	20,624
2022-06-30	225.00	226.00	220.00	222.00	187.47	118,916
2022-06-29	223.00	229.00	220.00	225.00	190.01	8,243
2022-06-28	223.00	226.00	219.41	223.00	188.32	27,143
2022-06-27	223.00	226.00	218.00	225.00	190.01	7,300
2022-06-24	221.00	230.00	216.00	223.00	188.32	56,933
2022-06-23	221.00	225.00	216.45	221.00	186.63	35,781
2022-06-22	221.00	224.75	215.46	221.00	186.63	17,339
2022-06-21	221.00	223.75	212.00	221.00	186.63	219,113
2022-06-20	221.00	223.90	214.28	221.00	186.63	16,841
2022-06-17	221.00	226.60	214.08	221.00	186.63	281,738
2022-06-16	226.00	230.00	212.00	221.00	186.63	58,850
2022-06-15	226.00	231.88	222.55	226.00	190.85	11,018
2022-06-14	229.00	232.00	222.04	226.00	190.85	31,139
2022-06-13	229.00	232.00	227.02	229.00	193.38	25,151
2022-06-10	224.00	230.00	222.00	229.00	193.38	59,709
2022-06-09	226.00	228.00	222.00	223.00	188.32	11,637
2022-06-08	224.00	230.00	220.00	226.00	190.85	61,054
2022-06-07	224.00	226.00	218.00	222.00	187.47	27,445
2022-06-06	222.00	226.00	220.00	222.00	187.47	33,340
2022-06-01	221.00	226.00	217.06	222.00	187.47	30,844
2022-05-31	221.00	225.00	214.00	220.00	185.78	16,178
2022-05-30	217.00	224.00	215.00	220.00	185.78	15,509
2022-05-27	217.00	219.00	215.00	217.00	183.25	12,261
2022-05-26	217.00	220.00	214.66	217.00	183.25	29,039
2022-05-25	217.00	217.00	214.46	217.00	183.25	21,015
2022-05-24	217.00	217.00	214.34	217.00	183.25	50,790
2022-05-23	217.00	217.25	214.06	217.00	183.25	10,260
2022-05-20	217.00	217.25	214.36	217.00	183.25	48,022
2022-05-19	217.00	217.00	214.28	217.00	183.25	807,800
2022-05-18	217.00	217.89	214.28	217.00	183.25	69,546
2022-05-17	222.70	222.70	214.12	217.00	183.25	111,693
2022-05-16	223.00	232.00	220.00	225.00	190.01	74,576
2022-05-13	217.00	225.67	214.06	223.00	188.32	114,988
2022-05-12	213.00	219.44	208.06	217.00	183.25	40,687
2022-05-11	213.00	218.00	206.00	213.00	179.87	254,262
2022-05-10	210.00	219.00	206.14	213.00	179.87	30,319
2022-05-09	198.00	204.00	196.26	200.00	168.89	14,300
2022-05-06	198.00	199.45	196.00	198.00	167.20	36,770
2022-05-05	199.00	200.00	188.00	198.00	167.20	103,146
2022-05-04	214.45	214.45	191.00	199.00	168.05	157,106
2022-05-03	215.00	219.00	210.10	214.00	180.72	1,455,748
2022-04-29	215.00	219.00	212.50	215.00	181.56	37,273
2022-04-28	218.00	223.89	210.16	217.00	183.25	566,410
2022-04-27	218.00	224.90	215.00	218.00	184.09	89,180
2022-04-26	218.00	225.00	213.46	218.00	184.09	392,652
2022-04-25	222.00	227.89	211.00	218.00	184.09	37,644
2022-04-22	217.00	228.00	210.55	222.00	187.47	63,759
2022-04-21	209.00	218.00	206.66	217.00	183.25	19,452
2022-04-20	209.00	215.40	200.00	209.00	176.49	14,878
2022-04-19	215.00	215.00	209.00	209.00	176.49	37,940
2022-04-14	215.00	217.85	210.50	215.00	181.56	18,675
2022-04-13	211.00	218.00	210.00	215.00	181.56	39,550

← NewerPage 19 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.