Nationwide Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2022-10-07 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-10-06 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-10-05 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-10-04 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-10-03 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | 0 |
| 2022-09-30 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2022-09-29 | 123.00 | 123.00 | 113.00 | 118.50 | 118.50 | 800 |
| 2022-09-28 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0 |
| 2022-09-27 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | 0 |
| 2022-09-26 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | 0 |
| 2022-09-23 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2022-09-22 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 0 |
| 2022-09-21 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2022-09-20 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2022-09-16 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2022-09-15 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2022-09-14 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 0 |
| 2022-09-13 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-09-12 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-09-09 | 135.00 | 138.00 | 135.00 | 135.00 | 135.00 | 4 |
| 2022-09-08 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2022-09-07 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2022-09-06 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | 0 |
| 2022-09-05 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 0 |
| 2022-09-02 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 0 |
| 2022-09-01 | 138.50 | 140.00 | 137.50 | 137.50 | 137.50 | 250 |
| 2022-08-31 | 138.00 | 138.50 | 132.00 | 138.50 | 138.50 | 350 |
| 2022-08-30 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-08-26 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-08-25 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-08-24 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-08-23 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2022-08-22 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
| 2022-08-19 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 0 |
| 2022-08-18 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2022-08-17 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2022-08-16 | 140.50 | 141.75 | 139.50 | 139.50 | 139.50 | 250 |
| 2022-08-15 | 140.50 | 140.70 | 140.50 | 140.50 | 140.50 | 1,000 |
| 2022-08-12 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2022-08-11 | 140.00 | 140.00 | 137.00 | 140.00 | 140.00 | 500 |
| 2022-08-10 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2022-08-09 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2022-08-08 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2022-08-05 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 0 |
| 2022-08-04 | 141.50 | 142.00 | 141.00 | 141.00 | 141.00 | 282 |
| 2022-08-03 | 141.50 | 141.50 | 139.00 | 141.50 | 141.50 | 250 |
| 2022-08-02 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2022-08-01 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 250 |
| 2022-07-29 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2022-07-28 | 140.00 | 140.00 | 137.05 | 140.00 | 140.00 | 285 |
| 2022-07-27 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0 |
| 2022-07-26 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 350 |
| 2022-07-25 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | 0 |
| 2022-07-22 | 142.50 | 142.50 | 142.00 | 142.50 | 142.50 | 350 |
| 2022-07-21 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 0 |
| 2022-07-20 | 142.50 | 142.50 | 137.50 | 142.50 | 142.50 | 2,550 |
| 2022-07-19 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 0 |
| 2022-07-18 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 0 |
| 2022-07-15 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 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.