Nationwide Building Society historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-04-13 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-04-12 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-04-11 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-04-08 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-04-07 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-04-06 | 175.50 | 175.50 | 170.00 | 175.50 | 175.50 | 250 |
| 2022-04-05 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-04-04 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-04-01 | 175.50 | 175.50 | 172.25 | 175.50 | 175.50 | 250 |
| 2022-03-31 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-03-30 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-03-29 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-03-28 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-03-25 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-03-24 | 175.50 | 175.50 | 170.00 | 175.50 | 175.50 | 250 |
| 2022-03-23 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-03-22 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-03-21 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-03-18 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-03-17 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-03-16 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | 0 |
| 2022-03-15 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-03-14 | 175.00 | 175.00 | 173.50 | 175.00 | 175.00 | 270 |
| 2022-03-11 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-03-10 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-03-09 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-03-08 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | 250 |
| 2022-03-07 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 0 |
| 2022-03-04 | 176.00 | 176.00 | 170.00 | 176.00 | 176.00 | 300 |
| 2022-03-03 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | 0 |
| 2022-03-02 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 0 |
| 2022-03-01 | 178.50 | 178.50 | 177.50 | 178.50 | 178.50 | 100 |
| 2022-02-28 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2022-02-25 | 179.00 | 179.00 | 178.50 | 179.00 | 179.00 | 150 |
| 2022-02-24 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2022-02-23 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2022-02-22 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2022-02-21 | 179.00 | 183.45 | 179.00 | 179.00 | 179.00 | 250 |
| 2022-02-18 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2022-02-17 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2022-02-16 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2022-02-15 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | 0 |
| 2022-02-14 | 179.00 | 179.00 | 175.00 | 179.00 | 179.00 | 1,360 |
| 2022-02-11 | 182.00 | 182.00 | 180.00 | 182.00 | 182.00 | 250 |
| 2022-02-10 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2022-02-09 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2022-02-08 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | 0 |
| 2022-02-07 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 0 |
| 2022-02-04 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2022-02-03 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2022-02-02 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 0 |
| 2022-02-01 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2022-01-31 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 0 |
| 2022-01-28 | 188.00 | 188.00 | 186.00 | 188.00 | 188.00 | 1,320 |
| 2022-01-27 | 188.00 | 188.00 | 187.00 | 188.00 | 188.00 | 350 |
| 2022-01-26 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2022-01-25 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2022-01-24 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 0 |
| 2022-01-21 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | 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.