Nationwide Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-06-28 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2023-06-27 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-06-26 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-06-23 | 116.00 | 116.00 | 115.00 | 116.00 | 116.00 | 150 |
| 2023-06-22 | 116.00 | 116.00 | 112.00 | 116.00 | 116.00 | 250 |
| 2023-06-21 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-06-20 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | 1,000 |
| 2023-06-19 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-06-16 | 116.00 | 117.10 | 116.00 | 116.00 | 116.00 | 250 |
| 2023-06-15 | 116.00 | 117.38 | 116.00 | 116.00 | 116.00 | 4,500 |
| 2023-06-14 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-06-13 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2023-06-12 | 118.00 | 118.88 | 118.00 | 118.00 | 118.00 | 7,500 |
| 2023-06-09 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-06-08 | 115.00 | 122.00 | 115.00 | 115.00 | 115.00 | 340 |
| 2023-06-07 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2023-06-06 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-06-05 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-06-02 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-06-01 | 116.00 | 117.00 | 115.50 | 116.00 | 116.00 | 2,927 |
| 2023-05-31 | 116.00 | 117.10 | 116.00 | 116.00 | 116.00 | 265 |
| 2023-05-30 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-26 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-25 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 0 |
| 2023-05-24 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2023-05-23 | 118.00 | 118.00 | 110.25 | 118.00 | 118.00 | 250 |
| 2023-05-22 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2023-05-19 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2023-05-18 | 118.00 | 118.00 | 116.50 | 118.00 | 118.00 | 150 |
| 2023-05-17 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2023-05-16 | 118.00 | 118.00 | 116.40 | 118.00 | 118.00 | 150 |
| 2023-05-15 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2023-05-12 | 118.00 | 118.25 | 118.00 | 118.00 | 118.00 | 300 |
| 2023-05-11 | 118.00 | 118.00 | 116.50 | 118.00 | 118.00 | 450 |
| 2023-05-10 | 118.00 | 118.00 | 110.00 | 118.00 | 118.00 | 500 |
| 2023-05-09 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2023-05-05 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2023-05-04 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0 |
| 2023-05-03 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2023-05-02 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2023-04-28 | 119.00 | 119.00 | 118.60 | 119.00 | 119.00 | 1,420 |
| 2023-04-27 | 119.00 | 119.00 | 117.00 | 119.00 | 119.00 | 200 |
| 2023-04-26 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0 |
| 2023-04-25 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2023-04-24 | 121.00 | 121.00 | 118.90 | 121.00 | 121.00 | 320 |
| 2023-04-21 | 121.00 | 121.00 | 114.00 | 121.00 | 121.00 | 330 |
| 2023-04-20 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 0 |
| 2023-04-19 | 120.00 | 120.10 | 120.00 | 120.00 | 120.00 | 1,200 |
| 2023-04-18 | 119.00 | 120.00 | 118.75 | 120.00 | 120.00 | 250 |
| 2023-04-17 | 119.00 | 120.10 | 119.00 | 119.00 | 119.00 | 550 |
| 2023-04-14 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2023-04-13 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2023-04-12 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2023-04-11 | 117.50 | 120.10 | 117.50 | 117.50 | 117.50 | 650 |
| 2023-04-06 | 117.50 | 120.10 | 117.50 | 117.50 | 117.50 | 690 |
| 2023-04-05 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2023-04-04 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2023-04-03 | 117.50 | 117.50 | 105.00 | 117.50 | 117.50 | 500 |
| 2023-03-31 | 117.50 | 120.00 | 117.50 | 117.50 | 117.50 | 650 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.