N.W.F Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	210.00	210.00	204.90	208.00	175.65	41,831
2022-04-11	207.30	207.30	201.50	207.00	174.80	46,022
2022-04-08	203.00	210.00	198.00	207.00	174.80	151,855
2022-04-07	205.00	213.86	196.22	198.00	167.20	113,171
2022-04-06	229.00	236.00	201.55	205.00	173.12	35,630
2022-04-05	230.00	239.00	220.00	229.00	193.38	56,837
2022-04-04	230.00	235.00	220.00	230.00	194.23	33,347
2022-04-01	230.00	235.00	222.00	230.00	194.23	23,876
2022-03-31	225.00	240.00	223.00	225.00	190.01	55,485
2022-03-30	221.00	228.44	216.00	223.00	188.32	37,071
2022-03-29	221.00	230.00	212.00	221.00	186.63	138,532
2022-03-28	221.00	221.24	212.00	219.00	184.94	14,018
2022-03-25	221.00	225.00	213.40	219.00	184.94	42,407
2022-03-24	221.00	228.00	215.00	222.00	187.47	24,939
2022-03-23	221.00	228.00	217.11	222.00	187.47	36,747
2022-03-22	215.00	228.00	215.00	222.00	187.47	47,644
2022-03-21	215.00	219.90	212.06	215.00	181.56	5,350
2022-03-18	213.00	219.90	211.55	215.00	181.56	19,979
2022-03-17	213.00	219.00	210.00	213.00	179.87	32,438
2022-03-16	213.00	219.00	209.50	213.00	179.03	39,562
2022-03-15	213.00	217.75	208.55	213.00	179.03	24,793
2022-03-14	213.00	220.00	208.00	213.00	179.03	72,759
2022-03-11	213.00	220.00	208.13	213.00	179.03	13,717
2022-03-10	212.00	218.00	206.66	212.00	178.19	57,743
2022-03-09	212.00	215.00	208.00	212.00	178.19	32,843
2022-03-08	212.00	217.50	200.00	212.00	178.19	47,557
2022-03-07	209.00	210.90	200.00	209.00	175.67	13,965
2022-03-04	209.00	215.00	201.08	209.00	175.67	35,658
2022-03-03	211.00	214.44	200.00	209.00	175.67	16,516
2022-03-02	211.00	218.00	204.80	211.00	177.35	46,244
2022-03-01	209.00	215.80	201.00	211.00	177.35	42,975
2022-02-28	200.50	217.12	200.50	209.00	175.67	64,554
2022-02-25	195.00	210.00	191.00	197.00	165.58	14,797
2022-02-24	195.00	200.00	190.21	195.00	163.90	14,557
2022-02-23	197.00	199.28	197.00	197.00	165.58	1,786
2022-02-22	197.00	202.00	192.00	197.00	165.58	46,942
2022-02-21	203.33	203.33	195.00	201.00	168.94	4,417
2022-02-18	199.00	206.67	197.00	205.00	172.30	26,784
2022-02-17	197.00	199.00	194.06	199.00	167.26	11,193
2022-02-16	193.00	197.60	190.11	197.00	165.58	19,233
2022-02-15	194.00	195.84	185.00	193.00	162.22	20,555
2022-02-14	197.00	200.00	191.00	194.00	163.06	12,404
2022-02-11	197.00	199.94	194.40	197.00	165.58	6,552
2022-02-10	197.00	200.00	196.01	198.00	166.42	35,094
2022-02-09	195.00	198.00	192.10	197.00	165.58	22,058
2022-02-08	199.00	199.00	191.00	197.00	165.58	43,953
2022-02-07	208.95	208.95	198.00	206.00	173.14	29,592
2022-02-04	210.00	210.40	200.10	209.00	175.67	42,896
2022-02-03	215.00	220.00	202.18	211.00	177.35	12,968
2022-02-02	214.00	218.90	204.55	215.00	180.71	90,520
2022-02-01	214.00	218.74	200.16	214.00	179.87	57,089
2022-01-31	208.00	216.00	200.00	214.00	179.87	13,333
2022-01-28	208.00	210.08	200.00	208.00	174.82	22,722
2022-01-27	208.00	216.00	202.00	208.00	174.82	21,644
2022-01-26	205.00	218.00	201.00	209.00	175.67	30,723
2022-01-25	210.00	214.44	200.00	205.00	172.30	68,149
2022-01-24	218.00	218.00	202.16	210.00	176.51	61,423
2022-01-21	226.00	228.00	218.00	218.00	183.23	46,980
2022-01-20	219.00	229.00	219.00	226.00	189.95	43,115
2022-01-19	218.00	224.00	218.00	218.00	183.23	13,071

← NewerPage 20 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.