Nationwide Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2023-01-04 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2023-01-03 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2022-12-30 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2022-12-29 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-12-28 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-12-23 | 125.00 | 128.00 | 125.00 | 125.00 | 125.00 | 5,170 |
| 2022-12-22 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | 100 |
| 2022-12-21 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-12-20 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2022-12-19 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2022-12-16 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2022-12-15 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2022-12-14 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2022-12-13 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2022-12-12 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2022-12-09 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2022-12-08 | 126.50 | 127.10 | 125.63 | 126.50 | 126.50 | 1,450 |
| 2022-12-07 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2022-12-06 | 126.50 | 126.50 | 126.00 | 126.50 | 126.50 | 333 |
| 2022-12-05 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2022-12-02 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 0 |
| 2022-12-01 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2022-11-30 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2022-11-29 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2022-11-28 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2022-11-25 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2022-11-24 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 0 |
| 2022-11-23 | 124.00 | 124.50 | 122.75 | 124.50 | 124.50 | 250 |
| 2022-11-22 | 124.00 | 125.00 | 123.50 | 123.50 | 123.50 | 4,240 |
| 2022-11-21 | 124.00 | 128.75 | 124.00 | 124.00 | 124.00 | 250 |
| 2022-11-18 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2022-11-17 | 115.00 | 120.00 | 115.00 | 115.00 | 115.00 | 250 |
| 2022-11-16 | 114.50 | 118.00 | 114.50 | 114.50 | 114.50 | 300 |
| 2022-11-15 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2022-11-14 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2022-11-11 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2022-11-10 | 112.50 | 113.75 | 112.35 | 113.00 | 113.00 | 26,000 |
| 2022-11-09 | 112.50 | 112.50 | 112.10 | 112.50 | 112.50 | 250 |
| 2022-11-08 | 113.50 | 113.50 | 112.50 | 113.50 | 113.50 | 750 |
| 2022-11-07 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2022-11-04 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | 750 |
| 2022-11-03 | 113.50 | 113.50 | 112.73 | 113.50 | 113.50 | 1,250 |
| 2022-11-02 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2022-11-01 | 113.50 | 113.50 | 113.00 | 113.50 | 113.50 | 1,250 |
| 2022-10-31 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2022-10-28 | 113.50 | 113.50 | 112.59 | 113.50 | 113.50 | 6,882 |
| 2022-10-27 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | 0 |
| 2022-10-26 | 113.00 | 113.50 | 112.35 | 113.50 | 113.50 | 101,650 |
| 2022-10-25 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-10-24 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2022-10-21 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2022-10-20 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0 |
| 2022-10-19 | 114.00 | 114.00 | 111.00 | 114.00 | 114.00 | 84 |
| 2022-10-18 | 114.00 | 114.00 | 112.50 | 114.00 | 114.00 | 250 |
| 2022-10-17 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | 8,650 |
| 2022-10-14 | 114.00 | 120.00 | 114.00 | 114.00 | 114.00 | 900 |
| 2022-10-13 | 114.00 | 114.00 | 111.75 | 114.00 | 114.00 | 250 |
| 2022-10-12 | 115.00 | 115.00 | 114.00 | 114.00 | 114.00 | 500 |
| 2022-10-11 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
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.