Nationwide Building Society (NBS.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
As of 03:04PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 131.60 | 131.60 | 130.60 | 130.60 | 130.60 | 1,000 |
| 24 Apr 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 23 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 22 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 19 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 18 Apr 2024 | 132.00 | 136.85 | 136.85 | 134.50 | 134.50 | 17 |
| 17 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 16 Apr 2024 | 134.00 | 135.00 | 134.90 | 134.50 | 134.50 | 500 |
| 15 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 12 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 11 Apr 2024 | 134.00 | 135.75 | 134.61 | 134.50 | 134.50 | 464 |
| 10 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 09 Apr 2024 | 134.00 | 135.05 | 135.00 | 134.50 | 134.50 | 1,100 |
| 08 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 05 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 04 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 03 Apr 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 02 Apr 2024 | 134.00 | 135.65 | 135.65 | 134.50 | 134.50 | 70 |
| 28 Mar 2024 | 135.50 | 135.14 | 135.00 | 135.00 | 135.00 | 500 |
| 27 Mar 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| 26 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 750 |
| 25 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 22 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 21 Mar 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 20 Mar 2024 | 134.50 | 135.73 | 135.73 | 134.50 | 134.50 | 100 |
| 19 Mar 2024 | 134.50 | 136.85 | 136.85 | 134.50 | 134.50 | 250 |
| 18 Mar 2024 | 134.50 | 137.00 | 137.00 | 134.50 | 134.50 | 250 |
| 15 Mar 2024 | 134.50 | 134.00 | 134.00 | 134.50 | 134.50 | 250 |
| 14 Mar 2024 | 134.50 | 135.27 | 134.00 | 134.50 | 134.50 | 425 |
| 13 Mar 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| 12 Mar 2024 | 129.50 | 136.00 | 136.00 | 134.50 | 134.50 | 500 |
| 11 Mar 2024 | 132.50 | 135.00 | 135.00 | 133.00 | 133.00 | 300 |
| 08 Mar 2024 | 133.50 | 135.00 | 135.00 | 132.50 | 132.50 | 1,000 |
| 07 Mar 2024 | 133.00 | 135.00 | 130.78 | 135.00 | 135.00 | 1,501 |
| 06 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 05 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 04 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 01 Mar 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 29 Feb 2024 | 133.00 | 133.19 | 133.19 | 133.00 | 133.00 | 150 |
| 28 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 27 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 26 Feb 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 23 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 22 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 21 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 20 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 19 Feb 2024 | 132.00 | 130.12 | 130.00 | 132.00 | 132.00 | 500 |
| 16 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 15 Feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 14 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 13 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 12 Feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 09 Feb 2024 | 129.50 | 131.50 | 131.50 | 130.50 | 130.50 | 250 |
| 08 Feb 2024 | 129.50 | 130.40 | 130.40 | 129.50 | 129.50 | 268 |
| 07 Feb 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 06 Feb 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 05 Feb 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 02 Feb 2024 | 131.00 | 132.00 | 132.00 | 129.50 | 129.50 | 750 |
| 01 Feb 2024 | 128.00 | 131.25 | 128.50 | 129.00 | 129.00 | 2,650 |
| 31 Jan 2024 | 128.00 | 128.01 | 128.00 | 128.00 | 128.00 | 19,600 |
| 30 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 29 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 26 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 25 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 24 Jan 2024 | 127.00 | 130.62 | 130.62 | 127.00 | 127.00 | 1,882 |
| 23 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 22 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 19 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 18 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 17 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 16 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 15 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 12 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 11 Jan 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| 10 Jan 2024 | 128.00 | 130.00 | 130.00 | 128.00 | 128.00 | 250 |
| 09 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 08 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 05 Jan 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| 04 Jan 2024 | 128.50 | 130.91 | 130.14 | 128.00 | 128.00 | 500 |
| 03 Jan 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 02 Jan 2024 | 128.50 | 131.00 | 131.00 | 128.50 | 128.50 | 350 |
| 29 Dec 2023 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 28 Dec 2023 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 27 Dec 2023 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 22 Dec 2023 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 21 Dec 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 20 Dec 2023 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 19 Dec 2023 | 128.00 | 127.05 | 127.05 | 128.00 | 128.00 | 250 |
| 18 Dec 2023 | 128.00 | 127.46 | 127.46 | 128.00 | 128.00 | 350 |
| 15 Dec 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 14 Dec 2023 | 124.50 | 128.00 | 125.00 | 127.50 | 127.50 | 750 |
| 13 Dec 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 12 Dec 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| 11 Dec 2023 | 121.00 | 126.00 | 126.00 | 122.00 | 122.00 | 600 |
| 08 Dec 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 07 Dec 2023 | 119.50 | 125.00 | 121.00 | 121.00 | 121.00 | 600 |
| 06 Dec 2023 | 119.00 | 120.85 | 120.85 | 119.00 | 119.00 | 300 |
| 05 Dec 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 04 Dec 2023 | 118.00 | 119.60 | 119.50 | 118.00 | 118.00 | 750 |
| 01 Dec 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.