N.W.F Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 166.50 | 168.00 | 162.00 | 162.00 | 154.33 | 72,162 |
| 2025-05-15 | 167.00 | 168.00 | 165.00 | 166.50 | 158.62 | 23,977 |
| 2025-05-14 | 169.00 | 172.50 | 165.00 | 167.00 | 159.10 | 42,857 |
| 2025-05-13 | 169.00 | 169.76 | 167.00 | 169.00 | 161.00 | 85,794 |
| 2025-05-12 | 170.50 | 171.00 | 167.00 | 169.00 | 161.00 | 60,753 |
| 2025-05-09 | 171.00 | 172.00 | 170.00 | 170.50 | 162.43 | 3,472 |
| 2025-05-08 | 172.50 | 175.00 | 170.00 | 171.00 | 162.91 | 69,433 |
| 2025-05-07 | 172.50 | 174.00 | 170.00 | 172.50 | 164.34 | 38,528 |
| 2025-05-06 | 172.50 | 175.00 | 170.00 | 172.50 | 164.34 | 22,295 |
| 2025-05-02 | 172.50 | 173.00 | 170.00 | 172.50 | 164.34 | 48,398 |
| 2025-05-01 | 172.50 | 175.00 | 170.00 | 172.50 | 164.34 | 38,615 |
| 2025-04-30 | 173.50 | 175.00 | 170.34 | 172.50 | 164.34 | 23,964 |
| 2025-04-29 | 174.50 | 177.00 | 172.00 | 173.50 | 165.29 | 15,207 |
| 2025-04-28 | 174.50 | 175.60 | 173.00 | 174.50 | 166.24 | 10,342 |
| 2025-04-25 | 175.50 | 177.00 | 172.20 | 174.50 | 166.24 | 55,188 |
| 2025-04-24 | 176.00 | 178.00 | 173.25 | 175.50 | 167.19 | 65,077 |
| 2025-04-23 | 176.00 | 178.00 | 174.04 | 178.00 | 169.58 | 66,365 |
| 2025-04-22 | 174.50 | 181.00 | 172.00 | 181.00 | 172.43 | 21,613 |
| 2025-04-17 | 170.50 | 177.00 | 167.00 | 177.00 | 168.62 | 371,815 |
| 2025-04-16 | 170.50 | 170.50 | 170.01 | 170.50 | 162.43 | 15,515 |
| 2025-04-15 | 170.50 | 170.50 | 169.00 | 170.50 | 162.43 | 29,165 |
| 2025-04-14 | 170.50 | 171.00 | 169.00 | 170.50 | 162.43 | 658,169 |
| 2025-04-11 | 173.50 | 176.00 | 168.66 | 170.50 | 162.43 | 102,148 |
| 2025-04-10 | 172.00 | 175.90 | 170.00 | 173.50 | 165.29 | 44,277 |
| 2025-04-09 | 173.00 | 174.12 | 170.00 | 170.00 | 161.95 | 70,383 |
| 2025-04-08 | 169.50 | 175.00 | 168.00 | 174.50 | 166.24 | 146,628 |
| 2025-04-07 | 169.50 | 170.62 | 168.00 | 169.50 | 161.48 | 85,688 |
| 2025-04-04 | 169.50 | 171.00 | 168.00 | 169.50 | 161.48 | 264,438 |
| 2025-04-03 | 170.00 | 171.00 | 168.00 | 169.50 | 161.48 | 118,989 |
| 2025-04-02 | 170.00 | 170.70 | 169.10 | 170.00 | 161.95 | 118,218 |
| 2025-04-01 | 171.00 | 172.00 | 169.25 | 170.00 | 161.95 | 45,380 |
| 2025-03-31 | 170.50 | 172.00 | 169.50 | 171.00 | 162.91 | 260,845 |
| 2025-03-28 | 170.50 | 171.85 | 169.10 | 170.50 | 162.43 | 131,642 |
| 2025-03-27 | 172.00 | 174.00 | 169.84 | 170.00 | 161.95 | 37,543 |
| 2025-03-26 | 170.50 | 174.00 | 170.00 | 172.00 | 163.86 | 63,272 |
| 2025-03-25 | 170.00 | 172.00 | 169.15 | 170.00 | 161.95 | 171,333 |
| 2025-03-24 | 169.08 | 171.00 | 169.08 | 170.00 | 161.95 | 25,189 |
| 2025-03-21 | 169.00 | 171.00 | 168.00 | 169.50 | 161.48 | 60,027 |
| 2025-03-20 | 171.00 | 172.00 | 168.27 | 170.00 | 161.95 | 30,475 |
| 2025-03-19 | 171.00 | 175.00 | 170.00 | 171.50 | 162.43 | 140,694 |
| 2025-03-18 | 171.00 | 172.00 | 170.00 | 171.00 | 161.96 | 125,331 |
| 2025-03-17 | 173.50 | 176.00 | 170.00 | 171.00 | 161.96 | 79,092 |
| 2025-03-14 | 174.00 | 176.00 | 171.00 | 173.50 | 164.33 | 26,267 |
| 2025-03-13 | 174.00 | 176.00 | 172.00 | 174.00 | 164.80 | 18,578 |
| 2025-03-12 | 174.00 | 175.20 | 172.40 | 174.00 | 164.80 | 10,833 |
| 2025-03-11 | 173.50 | 175.00 | 172.10 | 173.50 | 164.33 | 36,572 |
| 2025-03-10 | 176.00 | 177.00 | 172.30 | 175.00 | 165.75 | 39,376 |
| 2025-03-07 | 172.50 | 175.78 | 170.00 | 174.50 | 165.27 | 58,522 |
| 2025-03-06 | 172.50 | 175.00 | 170.00 | 172.50 | 163.38 | 16,103 |
| 2025-03-05 | 170.00 | 174.00 | 170.00 | 172.00 | 162.90 | 28,902 |
| 2025-03-04 | 170.00 | 172.00 | 169.00 | 170.00 | 161.01 | 23,970 |
| 2025-03-03 | 170.00 | 173.85 | 168.50 | 170.00 | 161.01 | 73,525 |
| 2025-02-28 | 170.00 | 172.00 | 168.60 | 170.00 | 161.01 | 123,016 |
| 2025-02-27 | 170.00 | 172.00 | 168.00 | 170.00 | 161.01 | 47,982 |
| 2025-02-26 | 170.00 | 172.00 | 168.00 | 170.00 | 161.01 | 8,081 |
| 2025-02-25 | 170.00 | 172.00 | 170.00 | 171.00 | 161.96 | 173,632 |
| 2025-02-24 | 175.50 | 176.00 | 170.00 | 171.00 | 161.96 | 74,383 |
| 2025-02-21 | 175.50 | 178.00 | 170.00 | 175.50 | 166.22 | 166,215 |
| 2025-02-20 | 173.00 | 176.68 | 173.00 | 175.50 | 166.22 | 43,461 |
| 2025-02-19 | 172.50 | 173.56 | 170.10 | 172.50 | 163.38 | 15,284 |
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.