UK markets closed

Nationwide Building Society (NBS.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
125.50+2.00 (+1.62%)
At close: 03:47PM GMT
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2022125.50125.50125.50125.50125.50-
24 Nov 2022125.00125.00125.00125.00125.00-
23 Nov 2022124.00122.75122.75124.50124.50250
22 Nov 2022124.00125.00124.25123.50123.504,240
21 Nov 2022123.50128.75128.75124.00124.00250
18 Nov 2022123.50123.50123.50123.50123.50-
17 Nov 2022114.50120.00120.00115.00115.00250
16 Nov 2022114.00118.00118.00114.50114.50300
15 Nov 2022114.00114.00114.00114.00114.00-
14 Nov 2022114.00114.00114.00114.00114.00-
11 Nov 2022114.00114.00114.00114.00114.00-
10 Nov 2022112.50113.75112.35113.00113.0026,000
09 Nov 2022113.50112.10112.10112.50112.50250
08 Nov 2022113.50113.00112.50113.50113.50750
07 Nov 2022113.50113.50113.50113.50113.50-
04 Nov 2022113.00113.00113.00113.50113.50750
03 Nov 2022113.50112.72112.72113.50113.501,250
02 Nov 2022113.50113.50113.50113.50113.50-
01 Nov 2022113.50113.25113.00113.50113.501,250
31 Oct 2022113.50113.50113.50113.50113.50-
28 Oct 2022113.50113.00112.59113.50113.506,882
27 Oct 2022113.50113.50113.50113.50113.50-
26 Oct 2022113.00112.75112.35113.50113.50101,650
25 Oct 2022113.00113.00113.00113.00113.00-
24 Oct 2022113.00113.00113.00113.00113.00-
21 Oct 2022114.00114.00114.00114.00114.00-
20 Oct 2022114.00114.00114.00114.00114.00-
19 Oct 2022114.00111.00111.00114.00114.0084
18 Oct 2022114.00112.50112.50114.00114.00250
17 Oct 2022114.00112.00112.00114.00114.008,650
14 Oct 2022114.00120.00120.00114.00114.00900
13 Oct 2022114.00111.75111.75114.00114.00250
12 Oct 2022117.00115.00115.00114.00114.00500
11 Oct 2022117.00117.00117.00117.00117.00-
10 Oct 2022117.00117.00117.00117.00117.00-
07 Oct 2022117.50117.50117.50117.50117.50-
06 Oct 2022117.50117.50117.50117.50117.50-
05 Oct 2022117.50117.50117.50117.50117.50-
04 Oct 2022117.50117.50117.50117.50117.50-
03 Oct 2022116.50116.50116.50116.50116.50-
30 Sept 2022117.00117.00117.00117.00117.00-
29 Sept 2022123.00123.00113.00118.50118.50500
28 Sept 2022123.00123.00123.00123.00123.00-
27 Sept 2022125.50125.50125.50125.50125.50-
26 Sept 2022127.50127.50127.50127.50127.50-
23 Sept 2022129.00129.00129.00129.00129.00-
22 Sept 2022134.00134.00134.00134.00134.00-
21 Sept 2022134.50134.50134.50134.50134.50-
20 Sept 2022134.50134.50134.50134.50134.50-
16 Sept 2022134.50134.50134.50134.50134.50-
15 Sept 2022134.50134.50134.50134.50134.50-
14 Sept 2022134.50134.50134.50134.50134.50-
13 Sept 2022135.00135.00135.00135.00135.00-
12 Sept 2022135.00135.00135.00135.00135.00-
09 Sept 2022135.00138.00138.00135.00135.004
08 Sept 2022135.00135.00135.00135.00135.00-
07 Sept 2022135.50135.50135.50135.50135.50-
06 Sept 2022135.50135.50135.50135.50135.50-
05 Sept 2022136.50136.50136.50136.50136.50-
02 Sept 2022137.00137.00137.00137.00137.00-
01 Sept 2022138.50140.00140.00137.50137.50250
31 Aug 2022138.00132.00132.00138.50138.50350
30 Aug 2022138.00138.00138.00138.00138.00-
26 Aug 2022138.00138.00138.00138.00138.00-
25 Aug 2022138.00138.00138.00138.00138.00-
24 Aug 2022138.00138.00138.00138.00138.00-
23 Aug 2022138.00138.00138.00138.00138.00-
22 Aug 2022138.50138.50138.50138.50138.50-
19 Aug 2022138.50138.50138.50138.50138.50-
18 Aug 2022139.00139.00139.00139.00139.00-
17 Aug 2022139.00139.00139.00139.00139.00-
16 Aug 2022140.50141.75141.75139.50139.50250
15 Aug 2022140.00140.70140.70140.50140.501,000
12 Aug 2022140.00140.00140.00140.00140.00-
11 Aug 2022143.00137.00137.00140.00140.00500
10 Aug 2022141.00141.00141.00141.00141.00-
09 Aug 2022141.00141.00141.00141.00141.00-
08 Aug 2022141.00141.00141.00141.00141.00-
05 Aug 2022141.00141.00141.00141.00141.00-
04 Aug 2022141.50142.00142.00141.00141.00282
03 Aug 2022141.50139.00139.00141.50141.50250
02 Aug 2022141.50141.50141.50141.50141.50-
01 Aug 2022140.00139.00139.00140.00140.00250
29 Jul 2022140.00140.00140.00140.00140.00-
28 Jul 2022140.00137.05137.05140.00140.00285
27 Jul 2022140.00140.00140.00140.00140.00-
26 Jul 2022141.50140.00140.00140.00140.00350
25 Jul 2022141.50141.50141.50141.50141.50-
22 Jul 2022142.50142.00142.00142.50142.50350
21 Jul 2022142.50142.50142.50142.50142.50-
20 Jul 2022145.50137.50137.50142.50142.502,550
19 Jul 2022145.50145.50145.50145.50145.50-
18 Jul 2022145.50145.50145.50145.50145.50-
15 Jul 2022145.50145.50145.50145.50145.50-
14 Jul 2022145.50145.50145.50145.50145.50-
13 Jul 2022145.50145.50145.50145.50145.50-
12 Jul 2022145.50145.50145.50145.50145.50-
11 Jul 2022145.50145.50145.50145.50145.50-
08 Jul 2022146.00146.00146.00146.00146.00-
07 Jul 2022146.00146.00146.00146.00146.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...