N.W.F Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	218.00	222.00	218.00	218.00	183.23	14,847
2022-01-17	218.00	222.00	218.00	218.00	183.23	25,594
2022-01-14	218.00	222.00	218.00	218.00	183.23	2,350
2022-01-13	220.00	224.00	214.00	218.00	183.23	40,063
2022-01-12	218.00	222.00	218.00	218.00	183.23	3,304
2022-01-11	216.00	220.00	215.18	216.00	181.55	2,433
2022-01-10	218.00	220.00	215.00	216.00	181.55	10,252
2022-01-07	217.00	220.00	212.58	215.00	180.71	12,748
2022-01-06	215.00	218.00	212.00	215.00	180.71	32,379
2022-01-05	215.00	218.00	210.55	215.00	180.71	9,583
2022-01-04	212.00	218.00	210.11	215.00	180.71	10,631
2021-12-30	212.00	218.00	212.00	212.00	178.19	5,614
2021-12-29	212.00	218.00	209.00	212.00	178.19	8,046
2021-12-24	212.00	218.00	208.56	212.00	178.19	7,279
2021-12-23	211.00	220.00	207.25	212.00	178.19	9,890
2021-12-22	211.00	218.00	205.00	211.00	177.35	30,022
2021-12-21	210.00	218.00	200.00	211.00	177.35	38,375
2021-12-20	210.00	219.80	206.55	210.00	176.51	7,279
2021-12-17	210.00	219.80	210.00	210.00	176.51	9,416
2021-12-16	213.00	218.00	206.00	210.00	176.51	15,674
2021-12-15	213.00	220.00	208.55	213.00	179.03	2,506
2021-12-14	215.00	226.00	208.55	213.00	179.03	52,629
2021-12-13	210.00	219.80	210.00	210.00	176.51	142,309
2021-12-10	210.00	218.00	210.00	210.00	176.51	8,521
2021-12-09	210.00	218.00	208.82	210.00	176.51	27,103
2021-12-08	210.00	218.00	210.00	210.00	176.51	16,930
2021-12-07	210.00	218.00	210.00	210.00	176.51	17,305
2021-12-06	210.00	219.00	210.00	210.00	176.51	26,425
2021-12-03	210.00	218.00	210.00	210.00	176.51	7,327
2021-12-02	214.00	218.00	202.00	210.00	176.51	55,616
2021-12-01	214.00	218.00	214.00	214.00	179.87	6,387
2021-11-30	215.00	218.00	214.00	214.00	179.87	37,549
2021-11-29	214.00	216.00	213.55	214.00	179.87	6,114
2021-11-26	214.00	216.00	200.00	214.00	179.87	28,528
2021-11-25	214.00	216.75	213.33	214.00	179.87	69,257
2021-11-24	214.00	216.90	213.00	214.00	179.87	34,692
2021-11-23	214.00	218.00	211.25	214.00	179.87	53,109
2021-11-22	205.00	216.00	200.00	214.00	179.87	67,034
2021-11-19	205.00	210.00	203.00	205.00	172.30	42,466
2021-11-18	205.00	209.90	200.25	205.00	172.30	86,458
2021-11-17	205.00	210.00	201.56	205.00	172.30	14,352
2021-11-16	205.00	210.00	201.00	205.00	172.30	19,900
2021-11-15	203.00	208.05	198.10	205.00	172.30	14,722
2021-11-12	205.00	208.00	198.06	203.00	170.62	10,299
2021-11-11	203.00	203.00	196.00	203.00	170.62	92,851
2021-11-10	204.44	204.44	196.00	203.00	170.62	46,761
2021-11-09	205.00	208.00	196.00	205.00	172.30	19,595
2021-11-08	207.00	208.00	198.15	205.00	172.30	20,472
2021-11-05	208.00	214.44	203.78	207.00	173.98	35,580
2021-11-04	208.00	215.00	200.00	208.00	174.82	26,055
2021-11-03	215.00	218.85	213.55	215.00	175.50	16,454
2021-11-02	215.00	220.00	212.00	215.00	175.50	12,896
2021-11-01	217.00	224.00	215.00	215.00	175.50	52,505
2021-10-29	216.72	224.00	216.72	217.00	177.13	30,145
2021-10-28	212.00	220.26	208.55	215.00	175.50	21,656
2021-10-27	212.00	216.00	212.00	212.00	173.05	28,293
2021-10-26	212.00	212.00	201.00	208.00	169.78	27,364
2021-10-25	212.00	212.00	205.85	212.00	173.05	4,456
2021-10-22	214.00	215.50	200.00	212.00	173.05	60,720
2021-10-21	214.00	215.50	212.00	212.00	173.05	2,204

← NewerPage 21 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.