N.W.F Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 172.50 | 173.56 | 170.10 | 172.50 | 163.38 | 15,284 |
| 2025-02-18 | 172.50 | 173.90 | 170.00 | 172.50 | 163.38 | 49,423 |
| 2025-02-17 | 171.50 | 175.00 | 169.66 | 175.00 | 165.75 | 305,060 |
| 2025-02-14 | 168.50 | 175.00 | 165.67 | 171.50 | 162.43 | 111,045 |
| 2025-02-13 | 169.00 | 173.00 | 168.37 | 170.00 | 161.01 | 144,388 |
| 2025-02-12 | 163.00 | 170.00 | 163.00 | 169.00 | 160.06 | 81,180 |
| 2025-02-11 | 163.00 | 163.00 | 160.00 | 161.50 | 152.96 | 72,907 |
| 2025-02-10 | 160.00 | 166.00 | 158.00 | 164.00 | 155.33 | 67,725 |
| 2025-02-07 | 155.50 | 163.48 | 155.00 | 160.00 | 151.54 | 82,328 |
| 2025-02-06 | 154.00 | 157.70 | 150.00 | 154.50 | 146.33 | 31,953 |
| 2025-02-05 | 153.50 | 155.00 | 152.45 | 154.00 | 145.86 | 93,293 |
| 2025-02-04 | 153.50 | 155.00 | 145.00 | 153.50 | 145.38 | 143,669 |
| 2025-02-03 | 157.00 | 160.00 | 152.00 | 156.00 | 147.75 | 41,544 |
| 2025-01-31 | 156.00 | 159.70 | 155.77 | 157.00 | 148.70 | 70,929 |
| 2025-01-30 | 154.50 | 157.80 | 154.47 | 156.00 | 147.75 | 39,054 |
| 2025-01-29 | 152.00 | 155.07 | 152.00 | 154.50 | 146.33 | 21,402 |
| 2025-01-28 | 152.00 | 153.90 | 152.00 | 152.00 | 143.96 | 17,043 |
| 2025-01-27 | 152.00 | 154.00 | 151.00 | 151.00 | 143.01 | 14,242 |
| 2025-01-24 | 152.00 | 154.00 | 150.00 | 152.00 | 143.96 | 15,651 |
| 2025-01-23 | 152.00 | 156.00 | 152.00 | 154.00 | 145.86 | 56,546 |
| 2025-01-22 | 151.90 | 154.00 | 151.90 | 152.00 | 143.96 | 6,756 |
| 2025-01-21 | 158.50 | 160.00 | 151.86 | 152.00 | 143.96 | 143,782 |
| 2025-01-20 | 158.50 | 160.00 | 157.09 | 158.50 | 150.12 | 3,659 |
| 2025-01-17 | 155.00 | 159.00 | 152.00 | 158.50 | 150.12 | 48,364 |
| 2025-01-16 | 155.00 | 156.70 | 152.00 | 155.00 | 146.80 | 14,763 |
| 2025-01-15 | 154.00 | 156.85 | 152.75 | 155.00 | 146.80 | 123,429 |
| 2025-01-14 | 154.00 | 156.00 | 152.00 | 154.00 | 145.86 | 23,911 |
| 2025-01-13 | 153.60 | 156.00 | 153.60 | 156.00 | 147.75 | 28,173 |
| 2025-01-10 | 153.00 | 156.00 | 150.30 | 153.00 | 144.91 | 39,323 |
| 2025-01-09 | 153.00 | 156.00 | 152.60 | 153.00 | 144.91 | 8,876 |
| 2025-01-08 | 156.00 | 156.55 | 154.00 | 155.00 | 146.80 | 78,704 |
| 2025-01-07 | 155.00 | 158.00 | 153.00 | 156.00 | 147.75 | 46,507 |
| 2025-01-06 | 155.00 | 157.00 | 155.00 | 155.00 | 146.80 | 35,945 |
| 2025-01-03 | 154.50 | 157.00 | 153.20 | 154.50 | 146.33 | 40,268 |
| 2025-01-02 | 154.00 | 157.00 | 152.00 | 154.50 | 146.33 | 32,769 |
| 2024-12-31 | 152.50 | 156.00 | 150.00 | 154.00 | 145.86 | 17,763 |
| 2024-12-30 | 152.50 | 159.00 | 151.60 | 152.50 | 144.44 | 156,080 |
| 2024-12-27 | 152.50 | 154.75 | 152.50 | 152.50 | 144.44 | 10,908 |
| 2024-12-24 | 152.50 | 155.00 | 150.00 | 152.50 | 144.44 | 2,415 |
| 2024-12-23 | 152.50 | 155.00 | 152.50 | 152.50 | 144.44 | 10,462 |
| 2024-12-20 | 152.50 | 155.00 | 152.45 | 152.50 | 144.44 | 9,341 |
| 2024-12-19 | 152.50 | 154.90 | 152.00 | 152.50 | 144.44 | 27,781 |
| 2024-12-18 | 155.50 | 156.00 | 152.00 | 152.50 | 144.44 | 32,825 |
| 2024-12-17 | 155.50 | 156.30 | 154.25 | 155.50 | 147.28 | 57,720 |
| 2024-12-16 | 155.00 | 156.40 | 154.00 | 155.50 | 147.28 | 150,862 |
| 2024-12-13 | 155.00 | 156.00 | 154.00 | 155.00 | 146.80 | 42,024 |
| 2024-12-12 | 155.00 | 156.00 | 154.50 | 155.00 | 146.80 | 58,142 |
| 2024-12-11 | 155.00 | 156.00 | 154.32 | 155.00 | 146.80 | 49,912 |
| 2024-12-10 | 154.50 | 156.00 | 154.19 | 155.00 | 146.80 | 41,833 |
| 2024-12-09 | 154.10 | 155.00 | 154.10 | 154.50 | 146.33 | 28,746 |
| 2024-12-06 | 154.00 | 155.00 | 153.20 | 154.00 | 145.86 | 48,024 |
| 2024-12-05 | 153.50 | 155.00 | 152.00 | 155.00 | 146.80 | 61,951 |
| 2024-12-04 | 153.50 | 154.97 | 152.00 | 153.50 | 145.38 | 20,025 |
| 2024-12-03 | 152.50 | 155.00 | 150.00 | 154.00 | 145.86 | 173,764 |
| 2024-12-02 | 148.50 | 152.50 | 147.00 | 152.50 | 144.44 | 58,214 |
| 2024-11-29 | 148.80 | 151.00 | 148.80 | 150.00 | 142.07 | 5,221 |
| 2024-11-28 | 148.50 | 150.75 | 147.55 | 148.50 | 140.65 | 33,172 |
| 2024-11-27 | 147.00 | 149.90 | 146.00 | 148.50 | 140.65 | 40,924 |
| 2024-11-26 | 147.00 | 147.70 | 146.00 | 147.00 | 139.23 | 39,680 |
| 2024-11-25 | 146.00 | 147.00 | 145.00 | 147.00 | 139.23 | 24,743 |
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.