N.W.F Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	135.00	140.00	130.00	135.00	134.00	70,641
2026-01-29	135.00	140.00	130.00	135.00	134.00	63,030
2026-01-28	132.50	140.00	130.00	131.00	130.03	68,267
2026-01-27	131.50	133.00	130.00	132.50	131.52	75,261
2026-01-26	131.50	133.00	130.00	131.50	130.53	17,302
2026-01-23	131.50	133.00	130.00	131.50	130.53	17,475
2026-01-22	131.50	133.00	130.00	131.50	130.53	32,153
2026-01-21	131.50	133.00	130.00	131.50	130.53	32,547
2026-01-20	133.50	135.00	130.00	131.50	130.53	35,315
2026-01-19	135.50	137.50	132.00	133.50	132.51	31,283
2026-01-16	133.00	136.30	132.38	135.50	134.50	111,859
2026-01-15	133.00	134.00	132.00	133.00	132.01	17,393
2026-01-14	131.50	134.00	131.00	133.00	132.01	92,874
2026-01-13	132.00	134.00	130.00	131.50	130.53	128,361
2026-01-12	132.00	133.50	130.00	132.00	131.02	68,584
2026-01-09	132.00	134.00	130.00	132.00	131.02	55,698
2026-01-08	132.00	134.00	130.00	132.00	131.02	23,062
2026-01-07	133.00	134.00	130.20	132.00	131.02	15,769
2026-01-06	133.50	135.00	132.00	133.00	132.01	42,535
2026-01-05	128.50	135.00	127.00	133.50	132.51	39,717
2026-01-02	132.50	135.00	127.50	129.00	128.04	64,486
2025-12-31	132.50	135.00	130.00	132.50	131.52	24,155
2025-12-30	130.00	135.00	130.00	132.00	131.02	26,205
2025-12-29	129.50	132.00	128.00	130.00	129.04	36,012
2025-12-24	128.50	132.00	127.00	129.50	128.54	18,048
2025-12-23	128.50	130.00	127.00	127.50	126.56	50,737
2025-12-22	128.50	130.00	127.01	128.50	127.55	32,472
2025-12-19	128.50	130.00	127.00	128.50	127.55	125,273
2025-12-18	128.50	130.00	127.00	128.50	127.55	131,326
2025-12-17	128.50	130.00	127.00	128.50	127.55	55,147
2025-12-16	128.50	130.00	127.11	128.50	127.55	108,520
2025-12-15	130.50	130.70	126.23	128.50	127.55	77,123
2025-12-12	130.50	134.00	127.66	130.50	129.53	44,217
2025-12-11	132.00	134.00	127.00	130.50	129.53	12,855
2025-12-10	132.00	134.00	130.00	132.00	131.02	48,994
2025-12-09	133.50	135.00	130.00	133.00	132.01	79,222
2025-12-08	133.50	135.00	132.00	133.50	132.51	44,932
2025-12-05	133.50	135.00	132.00	133.50	132.51	46,936
2025-12-04	131.50	134.00	130.00	133.00	132.01	68,003
2025-12-03	127.50	133.00	127.00	131.50	130.53	363,044
2025-12-02	130.50	131.00	125.00	128.00	127.05	181,005
2025-12-01	127.50	133.00	125.00	130.50	129.53	109,637
2025-11-28	127.50	130.00	125.00	127.50	126.56	87,816
2025-11-27	126.50	130.00	125.00	127.50	126.56	51,655
2025-11-26	127.50	130.00	123.50	125.00	124.07	181,311
2025-11-25	127.50	130.00	125.00	127.50	126.56	79,754
2025-11-24	127.50	131.00	125.00	127.50	126.56	195,379
2025-11-21	112.50	135.00	110.00	128.00	127.05	780,474
2025-11-20	161.00	162.00	157.00	159.00	157.82	48,377
2025-11-19	161.00	162.00	160.00	161.00	159.81	16,231
2025-11-18	164.50	165.00	161.00	161.00	159.81	61,621
2025-11-17	168.00	168.00	164.14	165.00	163.78	86,688
2025-11-14	169.00	170.00	167.00	168.00	166.76	7,066
2025-11-13	168.50	171.00	166.00	169.00	167.75	34,281
2025-11-12	166.50	168.50	165.00	168.50	167.25	34,069
2025-11-11	166.50	168.00	165.00	166.50	165.27	63,305
2025-11-10	166.50	168.00	165.00	166.50	165.27	21,111
2025-11-07	169.00	170.86	165.00	166.50	165.27	89,059
2025-11-06	172.00	173.00	167.00	169.00	167.75	30,804
2025-11-05	173.00	175.00	171.00	172.00	170.73	13,205

← NewerPage 4 of 22 · 1,263 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.