NWF Group plc NWF
LSE · United Kingdom · Distribution Services
GBp 158.00+1.50 (+0.96%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 159.00 | +1.27% | GBp 157.00 | GBp 160.00 | GBp 156.00 | 58.76K |
| 2026-09-29 | GBp 157.00 | -0.32% | GBp 156.00 | GBp 159.00 | GBp 155.00 | 67.98K |
| 2026-09-28 | GBp 157.50 | +0.32% | GBp 155.00 | GBp 157.50 | GBp 153.00 | 89.67K |
| 2026-09-25 | GBp 157.00 | +1.29% | GBp 155.00 | GBp 157.00 | GBp 153.00 | 23.04K |
| 2026-09-24 | GBp 155.00 | +0.32% | GBp 154.00 | GBp 157.00 | GBp 153.00 | 66.95K |
| 2026-09-23 | GBp 154.50 | -0.96% | GBp 154.00 | GBp 159.96 | GBp 152.00 | 70.41K |
| 2026-09-22 | GBp 156.00 | 0.00% | GBp 154.00 | GBp 156.00 | GBp 153.00 | 36.22K |
| 2026-09-21 | GBp 156.00 | 0.00% | GBp 156.00 | GBp 158.00 | GBp 152.00 | 104.76K |
| 2026-09-18 | GBp 156.00 | 0.00% | GBp 156.00 | GBp 158.00 | GBp 154.00 | 54.09K |
| 2026-09-17 | GBp 156.00 | 0.00% | GBp 156.00 | GBp 158.00 | GBp 154.00 | 29.44K |
| 2026-09-16 | GBp 156.00 | 0.00% | GBp 156.00 | GBp 157.98 | GBp 154.00 | 33.20K |
| 2026-09-15 | GBp 156.00 | +0.32% | GBp 156.00 | GBp 158.00 | GBp 154.00 | 40.64K |
| 2026-09-14 | GBp 155.50 | -0.64% | GBp 156.50 | GBp 158.00 | GBp 154.00 | 155.64K |
| 2026-09-11 | GBp 156.50 | +0.97% | GBp 154.50 | GBp 158.00 | GBp 153.00 | 163.08K |
| 2026-09-10 | GBp 155.00 | +1.31% | GBp 154.00 | GBp 156.00 | GBp 152.56 | 161.87K |
| 2026-09-09 | GBp 153.00 | -1.29% | GBp 153.00 | GBp 156.00 | GBp 150.00 | 69.16K |
| 2026-09-08 | GBp 155.00 | +0.65% | GBp 152.00 | GBp 155.00 | GBp 150.00 | 68.50K |
| 2026-09-07 | GBp 154.00 | +0.65% | GBp 152.50 | GBp 156.00 | GBp 150.00 | 75.16K |
| 2026-09-04 | GBp 153.00 | 0.00% | GBp 153.00 | GBp 155.00 | GBp 151.27 | 52.43K |
| 2026-09-03 | GBp 153.00 | +0.33% | GBp 152.50 | GBp 155.00 | GBp 151.00 | 60.91K |
| 2026-09-02 | GBp 152.50 | 0.00% | GBp 152.50 | GBp 154.00 | GBp 151.00 | 46.64K |
| 2026-09-01 | GBp 152.50 | -0.33% | GBp 153.00 | GBp 155.00 | GBp 151.00 | 69.59K |
| 2026-08-28 | GBp 153.00 | 0.00% | GBp 153.00 | GBp 152.00 | GBp 151.00 | 83.60K |
| 2026-08-27 | GBp 153.00 | -0.33% | GBp 153.50 | GBp 155.00 | GBp 151.00 | 112.77K |
| 2026-08-26 | GBp 153.50 | +1.66% | GBp 153.00 | GBp 155.00 | GBp 151.55 | 116.34K |
| 2026-08-25 | GBp 151.00 | +0.33% | GBp 150.50 | GBp 154.20 | GBp 150.00 | 91.53K |
| 2026-08-24 | GBp 150.50 | -0.33% | GBp 150.50 | GBp 151.00 | GBp 150.00 | 35.17K |
| 2026-08-21 | GBp 151.00 | +0.33% | GBp 150.50 | GBp 151.00 | GBp 150.00 | 130.13K |
| 2026-08-20 | GBp 150.50 | 0.00% | GBp 150.50 | GBp 151.00 | GBp 150.00 | 71.97K |
| 2026-08-19 | GBp 150.50 | 0.00% | GBp 150.50 | GBp 151.00 | GBp 150.00 | 27.76K |
| 2026-08-18 | GBp 150.50 | 0.00% | GBp 150.50 | GBp 151.00 | GBp 150.01 | 37.80K |
| 2026-08-17 | GBp 150.50 | 0.00% | GBp 150.50 | GBp 151.00 | GBp 150.00 | 80.58K |
| 2026-08-14 | GBp 150.50 | -0.33% | GBp 150.50 | GBp 151.00 | GBp 150.00 | 56.63K |
| 2026-08-13 | GBp 151.00 | 0.00% | GBp 151.00 | GBp 152.00 | GBp 150.00 | 78.32K |
| 2026-08-12 | GBp 151.00 | 0.00% | GBp 151.00 | GBp 150.30 | GBp 150.00 | 7.31K |
| 2026-08-11 | GBp 151.00 | -1.31% | GBp 153.00 | GBp 155.00 | GBp 149.00 | 63.68K |
| 2026-08-10 | GBp 153.00 | -0.65% | GBp 153.00 | GBp 155.00 | GBp 151.00 | 126.78K |
| 2026-08-07 | GBp 154.00 | +1.32% | GBp 152.00 | GBp 155.00 | GBp 150.00 | 165.07K |
| 2026-08-06 | GBp 152.00 | +5.56% | GBp 144.00 | GBp 154.75 | GBp 144.00 | 334.44K |
| 2026-08-05 | GBp 144.00 | +2.86% | GBp 140.00 | GBp 145.00 | GBp 139.00 | 157.45K |
| 2026-08-04 | GBp 140.00 | 0.00% | GBp 140.00 | GBp 141.00 | GBp 139.00 | 41.42K |
| 2026-08-03 | GBp 140.00 | +0.36% | GBp 139.50 | GBp 141.00 | GBp 138.00 | 22.11K |
| 2026-07-31 | GBp 139.50 | +1.82% | GBp 137.00 | GBp 143.00 | GBp 137.75 | 154.64K |
| 2026-07-30 | GBp 137.00 | -0.36% | GBp 137.50 | GBp 138.00 | GBp 137.00 | 83.38K |
| 2026-07-29 | GBp 137.50 | +0.36% | GBp 137.00 | GBp 138.00 | GBp 135.00 | 195.31K |
| 2026-07-28 | GBp 137.00 | -2.84% | GBp 140.50 | GBp 140.20 | GBp 136.00 | 378.29K |
| 2026-07-27 | GBp 141.00 | 0.00% | GBp 141.00 | GBp 143.00 | GBp 139.00 | 130.53K |
| 2026-07-24 | GBp 141.00 | +1.81% | GBp 138.50 | GBp 143.00 | GBp 137.20 | 133.96K |
| 2026-07-23 | GBp 138.50 | +0.36% | GBp 138.50 | GBp 140.00 | GBp 137.00 | 54.18K |
| 2026-07-22 | GBp 138.00 | -0.36% | GBp 138.50 | GBp 142.00 | GBp 137.00 | 33.81K |
| 2026-07-21 | GBp 138.50 | -1.42% | GBp 140.50 | GBp 141.24 | GBp 137.00 | 98.33K |
| 2026-07-20 | GBp 140.50 | +0.36% | GBp 140.00 | GBp 143.00 | GBp 138.00 | 92.78K |
| 2026-07-17 | GBp 140.00 | +1.08% | GBp 138.50 | GBp 142.00 | GBp 138.00 | 143.77K |
| 2026-07-16 | GBp 138.50 | 0.00% | GBp 138.50 | GBp 140.00 | GBp 137.00 | 122.84K |
| 2026-07-15 | GBp 138.50 | 0.00% | GBp 138.50 | GBp 140.00 | GBp 137.00 | 34.49K |
| 2026-07-14 | GBp 138.50 | -0.36% | GBp 139.00 | GBp 140.00 | GBp 137.00 | 45.05K |
| 2026-07-13 | GBp 139.00 | +1.83% | GBp 136.50 | GBp 140.00 | GBp 136.00 | 44.71K |
| 2026-07-10 | GBp 136.50 | 0.00% | GBp 136.50 | GBp 137.00 | GBp 136.00 | 24.69K |
| 2026-07-09 | GBp 136.50 | 0.00% | GBp 136.50 | GBp 137.00 | GBp 135.23 | 33.88K |
| 2026-07-08 | GBp 136.50 | -3.19% | GBp 141.00 | GBp 143.00 | GBp 135.13 | 52.77K |
| 2026-07-07 | GBp 141.00 | +1.81% | GBp 138.50 | GBp 143.00 | GBp 138.02 | 319.03K |
| 2026-07-06 | GBp 138.50 | +0.73% | GBp 137.50 | GBp 140.00 | GBp 135.00 | 157.87K |
| 2026-07-03 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 140.00 | GBp 136.75 | 38.84K |
| 2026-07-02 | GBp 137.50 | +0.36% | GBp 137.50 | GBp 140.00 | GBp 135.00 | 81.67K |
| 2026-07-01 | GBp 137.00 | -0.36% | GBp 137.50 | GBp 140.00 | GBp 135.00 | 151.27K |
| 2026-06-30 | GBp 137.50 | 0.00% | GBp 137.50 | GBp 140.00 | GBp 135.00 | 87.49K |
| 2026-06-29 | GBp 137.50 | +0.36% | GBp 137.00 | GBp 140.00 | GBp 134.00 | 201.31K |
| 2026-06-26 | GBp 137.00 | +0.74% | GBp 136.00 | GBp 140.00 | GBp 134.00 | 61.04K |
| 2026-06-25 | GBp 136.00 | +1.12% | GBp 134.50 | GBp 138.00 | GBp 133.00 | 1.23M |
| 2026-06-24 | GBp 134.50 | +0.75% | GBp 133.50 | GBp 136.00 | GBp 133.00 | 80.68K |
| 2026-06-23 | GBp 133.50 | 0.00% | GBp 133.50 | GBp 134.00 | GBp 133.00 | 62.27K |
| 2026-06-22 | GBp 133.50 | 0.00% | GBp 133.50 | GBp 134.00 | GBp 133.00 | 29.75K |
| 2026-06-19 | GBp 133.50 | 0.00% | GBp 133.50 | GBp 134.00 | GBp 133.00 | 65.10K |
| 2026-06-18 | GBp 133.50 | -2.55% | GBp 137.00 | GBp 138.00 | GBp 132.23 | 32.25K |
| 2026-06-17 | GBp 137.00 | 0.00% | GBp 137.00 | GBp 136.10 | GBp 134.00 | 22.26K |
| 2026-06-16 | GBp 137.00 | +1.48% | GBp 137.00 | GBp 140.00 | GBp 134.00 | 60.41K |
| 2026-06-15 | GBp 135.00 | -0.74% | GBp 137.00 | GBp 140.00 | GBp 134.00 | 160.37K |
| 2026-06-12 | GBp 136.00 | +1.12% | GBp 134.50 | GBp 140.00 | GBp 134.00 | 111.90K |
| 2026-06-11 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 135.00 | GBp 134.00 | 90.38K |
| 2026-06-10 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 135.00 | GBp 134.00 | 47.26K |
| 2026-06-09 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 135.00 | GBp 134.00 | 63.57K |
| 2026-06-08 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 135.00 | GBp 134.00 | 108.58K |
| 2026-06-05 | GBp 134.50 | 0.00% | GBp 134.50 | GBp 134.99 | GBp 134.00 | 49.56K |
| 2026-06-04 | GBp 134.50 | -0.37% | GBp 134.50 | GBp 135.00 | GBp 134.00 | 80.91K |
| 2026-06-03 | GBp 135.00 | +0.37% | GBp 134.50 | GBp 135.00 | GBp 134.00 | 79.22K |
| 2026-06-02 | GBp 134.50 | -0.37% | GBp 132.50 | GBp 135.00 | GBp 132.00 | 105.92K |
| 2026-06-01 | GBp 135.00 | 0.00% | GBp 132.50 | GBp 135.00 | GBp 132.00 | 32.01K |
| 2026-05-29 | GBp 135.00 | +1.89% | GBp 132.50 | GBp 135.00 | GBp 132.00 | 42.84K |
| 2026-05-28 | GBp 132.50 | 0.00% | GBp 132.50 | GBp 133.00 | GBp 132.00 | 19.73K |
| 2026-05-27 | GBp 132.50 | -0.38% | GBp 133.00 | GBp 133.00 | GBp 132.00 | 57.86K |