N.W.F Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 174.00 | 177.00 | 171.00 | 173.00 | 171.72 | 19,229 |
| 2025-11-03 | 175.00 | 177.00 | 171.60 | 174.00 | 172.71 | 39,562 |
| 2025-10-31 | 173.50 | 177.00 | 172.00 | 175.00 | 173.70 | 42,744 |
| 2025-10-30 | 176.50 | 180.50 | 172.00 | 174.00 | 172.71 | 87,937 |
| 2025-10-29 | 180.50 | 186.50 | 180.00 | 184.00 | 175.29 | 146,228 |
| 2025-10-28 | 180.50 | 183.00 | 178.18 | 180.50 | 171.96 | 86,587 |
| 2025-10-27 | 180.50 | 183.00 | 178.00 | 183.00 | 174.34 | 139,038 |
| 2025-10-24 | 181.50 | 183.00 | 178.00 | 181.00 | 172.43 | 67,980 |
| 2025-10-23 | 181.00 | 184.00 | 180.00 | 181.00 | 172.43 | 66,427 |
| 2025-10-22 | 181.00 | 184.00 | 178.00 | 181.00 | 172.43 | 40,806 |
| 2025-10-21 | 181.00 | 184.00 | 178.00 | 181.00 | 172.43 | 161,331 |
| 2025-10-20 | 181.00 | 184.00 | 178.00 | 181.00 | 172.43 | 94,774 |
| 2025-10-17 | 181.00 | 184.00 | 178.00 | 181.00 | 172.43 | 22,776 |
| 2025-10-16 | 181.00 | 184.00 | 178.00 | 181.00 | 172.43 | 57,031 |
| 2025-10-15 | 180.50 | 184.00 | 178.00 | 181.00 | 172.43 | 17,270 |
| 2025-10-14 | 181.50 | 183.00 | 178.00 | 180.50 | 171.96 | 27,434 |
| 2025-10-13 | 183.00 | 186.00 | 180.00 | 181.50 | 172.91 | 19,542 |
| 2025-10-10 | 183.00 | 187.50 | 180.00 | 183.00 | 174.34 | 44,486 |
| 2025-10-09 | 184.00 | 186.00 | 182.00 | 183.00 | 174.34 | 22,541 |
| 2025-10-08 | 183.00 | 185.80 | 182.00 | 184.00 | 175.29 | 26,197 |
| 2025-10-07 | 182.50 | 187.50 | 181.00 | 184.00 | 175.29 | 21,273 |
| 2025-10-06 | 182.50 | 184.00 | 181.00 | 183.00 | 174.34 | 29,255 |
| 2025-10-03 | 183.00 | 184.00 | 181.00 | 182.50 | 173.86 | 24,455 |
| 2025-10-02 | 178.00 | 184.00 | 176.00 | 184.00 | 175.29 | 77,959 |
| 2025-10-01 | 177.50 | 182.50 | 176.00 | 178.00 | 169.58 | 28,840 |
| 2025-09-30 | 177.50 | 179.00 | 176.00 | 177.50 | 169.10 | 90,154 |
| 2025-09-29 | 177.50 | 179.00 | 176.44 | 177.50 | 169.10 | 28,928 |
| 2025-09-26 | 177.00 | 179.00 | 176.00 | 177.50 | 169.10 | 21,942 |
| 2025-09-25 | 179.50 | 180.00 | 176.00 | 180.00 | 171.48 | 34,548 |
| 2025-09-24 | 175.50 | 180.00 | 175.00 | 180.00 | 171.48 | 67,027 |
| 2025-09-23 | 178.00 | 178.24 | 174.00 | 175.50 | 167.19 | 31,252 |
| 2025-09-22 | 178.00 | 180.00 | 176.60 | 178.00 | 169.58 | 13,850 |
| 2025-09-19 | 178.50 | 180.00 | 176.00 | 178.00 | 169.58 | 15,557 |
| 2025-09-18 | 178.50 | 180.00 | 177.50 | 178.50 | 170.05 | 44,822 |
| 2025-09-17 | 174.00 | 179.55 | 172.00 | 178.50 | 170.05 | 69,227 |
| 2025-09-16 | 173.50 | 176.00 | 171.00 | 173.00 | 164.81 | 39,477 |
| 2025-09-15 | 171.50 | 176.00 | 170.00 | 173.00 | 164.81 | 110,328 |
| 2025-09-12 | 173.00 | 176.00 | 170.00 | 171.50 | 163.38 | 10,968 |
| 2025-09-11 | 173.00 | 176.00 | 170.00 | 173.00 | 164.81 | 14,020 |
| 2025-09-10 | 171.50 | 174.00 | 169.56 | 173.00 | 164.81 | 64,644 |
| 2025-09-09 | 171.50 | 174.00 | 169.00 | 171.50 | 163.38 | 10,295 |
| 2025-09-08 | 171.50 | 174.00 | 169.56 | 171.50 | 163.38 | 10,591 |
| 2025-09-05 | 171.50 | 174.00 | 169.00 | 171.50 | 163.38 | 46,828 |
| 2025-09-04 | 171.50 | 175.00 | 169.00 | 172.00 | 163.86 | 31,831 |
| 2025-09-03 | 173.00 | 175.00 | 170.00 | 171.50 | 163.38 | 51,139 |
| 2025-09-02 | 169.00 | 172.50 | 168.00 | 172.50 | 164.34 | 33,492 |
| 2025-09-01 | 169.00 | 169.40 | 168.70 | 169.00 | 161.00 | 27,532 |
| 2025-08-29 | 169.00 | 169.57 | 168.62 | 169.00 | 161.00 | 48,344 |
| 2025-08-28 | 168.00 | 170.00 | 168.00 | 169.00 | 161.00 | 62,227 |
| 2025-08-27 | 169.00 | 170.00 | 168.00 | 168.00 | 160.05 | 35,000 |
| 2025-08-26 | 169.00 | 169.00 | 168.22 | 169.00 | 161.00 | 11,087 |
| 2025-08-22 | 169.00 | 169.00 | 168.00 | 169.00 | 161.00 | 29,767 |
| 2025-08-21 | 169.00 | 170.00 | 168.00 | 169.00 | 161.00 | 20,810 |
| 2025-08-20 | 168.00 | 170.00 | 166.40 | 168.00 | 160.05 | 57,822 |
| 2025-08-19 | 168.00 | 169.40 | 166.40 | 168.00 | 160.05 | 33,711 |
| 2025-08-18 | 168.00 | 170.00 | 167.00 | 168.00 | 160.05 | 10,733 |
| 2025-08-15 | 169.00 | 170.00 | 166.00 | 169.00 | 161.00 | 8,055 |
| 2025-08-14 | 169.00 | 170.00 | 168.33 | 169.00 | 161.00 | 27,439 |
| 2025-08-13 | 169.00 | 169.56 | 168.22 | 169.00 | 161.00 | 30,749 |
| 2025-08-12 | 169.00 | 169.45 | 168.00 | 169.00 | 161.00 | 22,127 |
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.