Nationwide Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 0 |
| 2022-07-13 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 0 |
| 2022-07-12 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 0 |
| 2022-07-11 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 0 |
| 2022-07-08 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2022-07-07 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 0 |
| 2022-07-06 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2022-07-05 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2022-07-04 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2022-07-01 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | 0 |
| 2022-06-30 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0 |
| 2022-06-29 | 148.00 | 148.00 | 145.00 | 148.00 | 148.00 | 6,775 |
| 2022-06-28 | 148.50 | 148.50 | 146.00 | 148.50 | 148.50 | 250 |
| 2022-06-27 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0 |
| 2022-06-24 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0 |
| 2022-06-23 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 0 |
| 2022-06-22 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0 |
| 2022-06-21 | 149.00 | 149.00 | 146.00 | 149.00 | 149.00 | 250 |
| 2022-06-20 | 149.50 | 150.00 | 149.50 | 149.50 | 149.50 | 250 |
| 2022-06-17 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | 500 |
| 2022-06-16 | 151.00 | 151.00 | 149.00 | 151.00 | 151.00 | 250 |
| 2022-06-15 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 0 |
| 2022-06-14 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 0 |
| 2022-06-13 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 0 |
| 2022-06-10 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 0 |
| 2022-06-09 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-06-08 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-06-07 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-06-06 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-06-01 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-05-31 | 163.50 | 163.50 | 163.45 | 163.50 | 163.50 | 1,305 |
| 2022-05-30 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-05-27 | 163.50 | 163.50 | 160.50 | 163.50 | 163.50 | 500 |
| 2022-05-26 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-05-25 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 0 |
| 2022-05-24 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2022-05-23 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2022-05-20 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2022-05-19 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0 |
| 2022-05-18 | 164.00 | 164.00 | 162.00 | 164.00 | 164.00 | 250 |
| 2022-05-17 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-05-16 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-05-13 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-05-12 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-05-11 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-05-10 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-05-09 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0 |
| 2022-05-06 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0 |
| 2022-05-05 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0 |
| 2022-05-04 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0 |
| 2022-05-03 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0 |
| 2022-04-29 | 166.50 | 166.50 | 166.50 | 166.50 | 166.50 | 0 |
| 2022-04-28 | 166.50 | 166.50 | 165.00 | 166.50 | 166.50 | 647 |
| 2022-04-27 | 172.00 | 172.00 | 166.00 | 172.00 | 172.00 | 250 |
| 2022-04-26 | 172.00 | 172.00 | 169.00 | 172.00 | 172.00 | 250 |
| 2022-04-25 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 0 |
| 2022-04-22 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2022-04-21 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 0 |
| 2022-04-20 | 172.50 | 172.50 | 169.00 | 172.50 | 172.50 | 250 |
| 2022-04-19 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 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.