N.W.F Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 143.50 | 147.00 | 142.00 | 146.00 | 138.28 | 28,217 |
| 2024-11-21 | 147.50 | 149.50 | 145.25 | 145.50 | 137.81 | 26,998 |
| 2024-11-20 | 147.00 | 148.00 | 147.00 | 147.50 | 139.70 | 39,491 |
| 2024-11-19 | 149.00 | 150.00 | 146.17 | 147.00 | 139.23 | 47,307 |
| 2024-11-18 | 150.00 | 150.00 | 148.50 | 149.00 | 141.12 | 47,125 |
| 2024-11-15 | 149.00 | 150.50 | 148.00 | 150.00 | 142.07 | 94,255 |
| 2024-11-14 | 150.00 | 150.69 | 148.20 | 149.00 | 141.12 | 79,400 |
| 2024-11-13 | 150.50 | 152.00 | 149.50 | 150.00 | 142.07 | 66,084 |
| 2024-11-12 | 150.00 | 151.00 | 149.00 | 150.00 | 142.07 | 68,803 |
| 2024-11-11 | 148.00 | 152.00 | 146.00 | 150.00 | 142.07 | 346,191 |
| 2024-11-08 | 148.50 | 150.00 | 146.00 | 148.00 | 140.17 | 86,449 |
| 2024-11-07 | 150.50 | 151.00 | 147.00 | 148.50 | 140.65 | 50,914 |
| 2024-11-06 | 151.50 | 153.00 | 150.00 | 150.50 | 142.54 | 50,652 |
| 2024-11-05 | 152.00 | 155.00 | 149.50 | 149.50 | 141.59 | 77,423 |
| 2024-11-04 | 150.00 | 150.00 | 147.00 | 150.00 | 142.07 | 107,364 |
| 2024-11-01 | 148.00 | 150.00 | 146.88 | 150.00 | 142.07 | 245,169 |
| 2024-10-31 | 150.60 | 150.60 | 139.50 | 146.50 | 138.75 | 332,139 |
| 2024-10-30 | 148.50 | 155.00 | 145.34 | 152.50 | 137.71 | 295,616 |
| 2024-10-29 | 144.50 | 150.00 | 144.00 | 148.50 | 134.10 | 60,522 |
| 2024-10-28 | 144.50 | 147.00 | 142.00 | 144.00 | 130.04 | 171,560 |
| 2024-10-25 | 151.00 | 153.00 | 145.50 | 145.50 | 131.39 | 122,874 |
| 2024-10-24 | 150.50 | 155.90 | 149.00 | 149.00 | 134.55 | 213,807 |
| 2024-10-23 | 148.50 | 151.60 | 148.38 | 150.50 | 135.90 | 74,050 |
| 2024-10-22 | 148.00 | 150.00 | 147.06 | 148.50 | 134.10 | 116,259 |
| 2024-10-21 | 149.00 | 151.00 | 147.00 | 148.00 | 133.65 | 44,185 |
| 2024-10-18 | 147.50 | 150.00 | 146.75 | 149.00 | 134.55 | 133,709 |
| 2024-10-17 | 145.50 | 149.00 | 145.50 | 147.50 | 133.20 | 136,400 |
| 2024-10-16 | 144.00 | 150.00 | 143.00 | 147.00 | 132.74 | 140,027 |
| 2024-10-15 | 152.50 | 155.00 | 142.00 | 144.00 | 130.04 | 172,142 |
| 2024-10-14 | 156.50 | 158.00 | 150.00 | 152.50 | 137.71 | 74,659 |
| 2024-10-11 | 160.00 | 165.00 | 150.00 | 156.50 | 141.32 | 64,727 |
| 2024-10-10 | 162.50 | 165.00 | 155.00 | 160.00 | 144.48 | 55,042 |
| 2024-10-09 | 162.50 | 165.00 | 160.00 | 162.50 | 146.74 | 172,727 |
| 2024-10-08 | 162.50 | 165.00 | 160.00 | 162.50 | 146.74 | 71,482 |
| 2024-10-07 | 162.50 | 165.00 | 160.00 | 162.50 | 146.74 | 48,817 |
| 2024-10-04 | 162.50 | 165.00 | 160.60 | 162.50 | 146.74 | 38,372 |
| 2024-10-03 | 162.50 | 165.00 | 160.00 | 162.50 | 146.74 | 156,245 |
| 2024-10-02 | 162.50 | 165.00 | 160.00 | 162.50 | 146.74 | 48,617 |
| 2024-10-01 | 162.50 | 165.00 | 160.00 | 162.50 | 146.74 | 90,318 |
| 2024-09-30 | 162.50 | 164.00 | 160.00 | 162.50 | 146.74 | 51,328 |
| 2024-09-27 | 162.50 | 165.00 | 160.00 | 162.50 | 146.74 | 44,586 |
| 2024-09-26 | 161.00 | 165.00 | 160.00 | 160.00 | 144.48 | 1,067,824 |
| 2024-09-25 | 161.00 | 165.00 | 156.00 | 158.50 | 143.13 | 32,424 |
| 2024-09-24 | 162.50 | 165.00 | 160.00 | 161.00 | 145.39 | 47,861 |
| 2024-09-23 | 158.50 | 165.00 | 157.00 | 162.50 | 146.74 | 286,522 |
| 2024-09-20 | 162.50 | 165.00 | 157.00 | 160.00 | 144.48 | 142,165 |
| 2024-09-19 | 162.50 | 165.00 | 160.00 | 162.50 | 146.74 | 33,765 |
| 2024-09-18 | 161.50 | 163.40 | 160.00 | 162.50 | 146.74 | 38,907 |
| 2024-09-17 | 162.50 | 165.00 | 160.00 | 161.50 | 145.84 | 106,912 |
| 2024-09-16 | 162.00 | 165.00 | 160.00 | 162.50 | 146.74 | 34,134 |
| 2024-09-13 | 159.75 | 164.00 | 159.75 | 163.00 | 147.19 | 53,257 |
| 2024-09-12 | 155.00 | 160.00 | 150.00 | 155.00 | 139.97 | 396,987 |
| 2024-09-11 | 155.00 | 160.00 | 150.00 | 155.00 | 139.97 | 33,542 |
| 2024-09-10 | 157.50 | 160.00 | 150.00 | 155.00 | 139.97 | 43,727 |
| 2024-09-09 | 157.50 | 160.00 | 150.00 | 150.00 | 135.45 | 45,177 |
| 2024-09-06 | 160.50 | 161.00 | 150.00 | 157.50 | 142.23 | 97,659 |
| 2024-09-05 | 165.00 | 170.00 | 155.00 | 160.00 | 144.48 | 147,775 |
| 2024-09-04 | 165.00 | 169.95 | 160.13 | 165.00 | 149.00 | 32,199 |
| 2024-09-03 | 165.00 | 170.00 | 160.00 | 165.00 | 149.00 | 40,623 |
| 2024-09-02 | 167.50 | 170.00 | 161.50 | 167.50 | 151.26 | 32,578 |
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.