NWF Group plc (NWF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:28PM BST
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 0.00 | 0.00 | 0.00 | 208.00 | 208.00 | - |
| 22 May 2024 | 211.00 | 215.00 | 206.00 | 210.50 | 210.50 | 32,017 |
| 21 May 2024 | 211.00 | 215.00 | 207.00 | 207.00 | 207.00 | 41,301 |
| 20 May 2024 | 209.00 | 215.00 | 210.00 | 211.00 | 211.00 | 36,233 |
| 17 May 2024 | 218.00 | 216.05 | 210.00 | 212.50 | 212.50 | 48,362 |
| 16 May 2024 | 218.00 | 225.00 | 215.00 | 218.00 | 218.00 | 30,696 |
| 15 May 2024 | 218.00 | 225.00 | 211.00 | 218.00 | 218.00 | 22,478 |
| 14 May 2024 | 218.00 | 222.74 | 213.00 | 218.00 | 218.00 | 13,475 |
| 13 May 2024 | 218.00 | 224.00 | 217.80 | 218.00 | 218.00 | 39,273 |
| 10 May 2024 | 218.00 | 222.80 | 217.26 | 218.00 | 218.00 | 11,662 |
| 09 May 2024 | 217.00 | 225.00 | 215.91 | 218.00 | 218.00 | 19,383 |
| 08 May 2024 | 217.00 | 224.00 | 213.00 | 217.00 | 217.00 | 5,064 |
| 07 May 2024 | 217.00 | 224.00 | 210.00 | 217.00 | 217.00 | 21,018 |
| 03 May 2024 | 217.00 | 222.00 | 211.76 | 217.00 | 217.00 | 26,485 |
| 02 May 2024 | 215.00 | 224.00 | 210.00 | 217.00 | 217.00 | 21,949 |
| 01 May 2024 | 220.00 | 224.00 | 213.55 | 215.00 | 215.00 | 42,457 |
| 30 Apr 2024 | 220.00 | 223.30 | 218.77 | 220.00 | 220.00 | 17,830 |
| 29 Apr 2024 | 215.50 | 224.50 | 216.00 | 220.00 | 220.00 | 29,910 |
| 26 Apr 2024 | 220.50 | 222.70 | 214.26 | 215.50 | 215.50 | 12,869 |
| 25 Apr 2024 | 212.50 | 223.00 | 206.00 | 220.00 | 220.00 | 35,310 |
| 24 Apr 2024 | 207.50 | 225.00 | 205.25 | 214.00 | 214.00 | 74,703 |
| 23 Apr 2024 | 205.00 | 209.90 | 200.00 | 207.50 | 207.50 | 23,031 |
| 22 Apr 2024 | 205.00 | 207.14 | 201.70 | 205.00 | 205.00 | 5,256 |
| 19 Apr 2024 | 200.00 | 207.30 | 197.85 | 205.00 | 205.00 | 11,762 |
| 18 Apr 2024 | 202.50 | 205.00 | 195.00 | 200.00 | 200.00 | 33,291 |
| 17 Apr 2024 | 207.50 | 208.80 | 196.00 | 200.00 | 200.00 | 28,512 |
| 16 Apr 2024 | 205.00 | 210.00 | 195.00 | 207.50 | 207.50 | 53,885 |
| 15 Apr 2024 | 205.00 | 207.44 | 197.55 | 205.00 | 205.00 | 37,964 |
| 12 Apr 2024 | 202.50 | 207.99 | 200.00 | 205.00 | 205.00 | 15,523 |
| 11 Apr 2024 | 200.00 | 205.00 | 195.00 | 202.50 | 202.50 | 41,496 |
| 10 Apr 2024 | 200.00 | 205.00 | 197.50 | 200.00 | 200.00 | 22,429 |
| 09 Apr 2024 | 201.50 | 203.00 | 195.00 | 200.00 | 200.00 | 42,748 |
| 08 Apr 2024 | 201.50 | 205.00 | 198.07 | 201.50 | 201.50 | 15,919 |
| 05 Apr 2024 | 201.00 | 205.00 | 197.40 | 201.50 | 201.50 | 41,546 |
| 04 Apr 2024 | 206.00 | 206.00 | 200.00 | 203.50 | 203.50 | 33,757 |
| 03 Apr 2024 | 206.00 | 210.30 | 202.45 | 206.00 | 206.00 | 68,119 |
| 02 Apr 2024 | 206.00 | 208.00 | 202.05 | 206.00 | 206.00 | 33,675 |
| 28 Mar 2024 | 203.00 | 210.00 | 202.00 | 206.00 | 206.00 | 27,994 |
| 27 Mar 2024 | 205.00 | 206.50 | 200.00 | 203.00 | 203.00 | 21,752 |
| 26 Mar 2024 | 205.00 | 209.00 | 200.70 | 205.00 | 205.00 | 22,207 |
| 25 Mar 2024 | 215.00 | 225.00 | 203.55 | 205.00 | 205.00 | 27,854 |
| 22 Mar 2024 | 218.00 | 220.00 | 210.00 | 215.00 | 215.00 | 34,168 |
| 21 Mar 2024 | 214.00 | 219.50 | 210.00 | 218.00 | 218.00 | 47,608 |
| 21 Mar 2024 | 1 Dividend | |||||
| 20 Mar 2024 | 214.00 | 218.00 | 212.55 | 214.00 | 213.00 | 14,353 |
| 19 Mar 2024 | 214.00 | 218.00 | 213.20 | 214.00 | 213.00 | 61,016 |
| 18 Mar 2024 | 210.00 | 218.00 | 208.85 | 218.00 | 216.98 | 14,643 |
| 15 Mar 2024 | 205.00 | 212.50 | 206.00 | 210.00 | 209.02 | 23,781 |
| 14 Mar 2024 | 202.50 | 209.65 | 201.00 | 206.50 | 205.54 | 42,738 |
| 13 Mar 2024 | 200.00 | 205.00 | 200.00 | 202.50 | 201.55 | 19,055 |
| 12 Mar 2024 | 195.00 | 208.44 | 198.45 | 202.50 | 201.55 | 43,783 |
| 11 Mar 2024 | 195.00 | 200.00 | 192.55 | 195.00 | 194.09 | 12,785 |
| 08 Mar 2024 | 185.00 | 200.00 | 185.05 | 195.00 | 194.09 | 39,290 |
| 07 Mar 2024 | 185.00 | 190.00 | 180.00 | 185.00 | 184.14 | 20,233 |
| 06 Mar 2024 | 180.00 | 189.90 | 179.50 | 185.00 | 184.14 | 23,606 |
| 05 Mar 2024 | 180.00 | 185.00 | 176.50 | 180.00 | 179.16 | 41,454 |
| 04 Mar 2024 | 180.00 | 185.00 | 175.00 | 180.00 | 179.16 | 63,547 |
| 01 Mar 2024 | 180.00 | 185.00 | 177.10 | 180.00 | 179.16 | 25,297 |
| 29 Feb 2024 | 179.00 | 185.00 | 173.00 | 180.00 | 179.16 | 14,365 |
| 28 Feb 2024 | 182.50 | 190.00 | 171.66 | 179.00 | 178.16 | 46,174 |
| 27 Feb 2024 | 182.50 | 190.00 | 178.11 | 182.50 | 181.65 | 26,965 |
| 26 Feb 2024 | 175.00 | 184.30 | 173.76 | 182.50 | 181.65 | 46,451 |
| 23 Feb 2024 | 173.50 | 178.00 | 172.45 | 175.00 | 174.18 | 18,259 |
| 22 Feb 2024 | 176.00 | 175.00 | 172.15 | 173.50 | 172.69 | 21,238 |
| 21 Feb 2024 | 183.00 | 185.00 | 170.50 | 176.00 | 175.18 | 45,723 |
| 20 Feb 2024 | 183.00 | 185.00 | 181.60 | 183.50 | 182.64 | 34,198 |
| 19 Feb 2024 | 184.00 | 185.00 | 182.33 | 183.50 | 182.64 | 14,553 |
| 16 Feb 2024 | 183.50 | 184.80 | 182.31 | 184.00 | 183.14 | 19,544 |
| 15 Feb 2024 | 183.50 | 185.00 | 182.21 | 183.50 | 182.64 | 15,491 |
| 14 Feb 2024 | 182.50 | 185.00 | 182.00 | 183.50 | 182.64 | 13,854 |
| 13 Feb 2024 | 183.50 | 187.00 | 178.50 | 183.50 | 182.64 | 21,609 |
| 12 Feb 2024 | 191.00 | 191.74 | 182.10 | 183.50 | 182.64 | 56,142 |
| 09 Feb 2024 | 191.00 | 195.00 | 188.05 | 191.00 | 190.11 | 28,891 |
| 08 Feb 2024 | 190.00 | 192.00 | 187.11 | 191.00 | 190.11 | 34,467 |
| 07 Feb 2024 | 195.00 | 197.40 | 190.00 | 192.50 | 191.60 | 32,625 |
| 06 Feb 2024 | 205.00 | 206.70 | 191.00 | 195.00 | 194.09 | 57,933 |
| 05 Feb 2024 | 205.00 | 211.00 | 202.00 | 205.00 | 204.04 | 23,644 |
| 02 Feb 2024 | 202.50 | 211.00 | 195.00 | 205.00 | 204.04 | 70,369 |
| 01 Feb 2024 | 215.00 | 215.00 | 196.50 | 200.00 | 199.07 | 73,477 |
| 31 Jan 2024 | 222.50 | 224.00 | 201.50 | 220.00 | 218.97 | 63,146 |
| 30 Jan 2024 | 230.50 | 230.96 | 225.00 | 227.50 | 226.44 | 31,671 |
| 29 Jan 2024 | 234.00 | 236.00 | 230.90 | 230.50 | 229.42 | 13,950 |
| 26 Jan 2024 | 232.50 | 240.00 | 229.15 | 232.00 | 230.92 | 111,605 |
| 25 Jan 2024 | 222.50 | 229.75 | 222.20 | 227.50 | 226.44 | 33,081 |
| 24 Jan 2024 | 222.50 | 230.00 | 221.55 | 222.50 | 221.46 | 19,229 |
| 23 Jan 2024 | 215.00 | 220.00 | 210.50 | 222.50 | 221.46 | 8,248 |
| 22 Jan 2024 | 216.00 | 220.00 | 210.00 | 215.00 | 214.00 | 16,703 |
| 19 Jan 2024 | 216.00 | 220.00 | 210.00 | 216.00 | 214.99 | 24,732 |
| 18 Jan 2024 | 217.50 | 220.00 | 210.50 | 216.00 | 214.99 | 17,244 |
| 17 Jan 2024 | 222.50 | 220.80 | 215.20 | 217.50 | 216.48 | 31,405 |
| 16 Jan 2024 | 222.50 | 221.49 | 216.05 | 222.50 | 221.46 | 32,232 |
| 15 Jan 2024 | 220.00 | 230.00 | 216.00 | 228.00 | 226.93 | 22,228 |
| 12 Jan 2024 | 218.50 | 226.00 | 219.55 | 222.50 | 221.46 | 5,457 |
| 11 Jan 2024 | 222.50 | 230.00 | 215.00 | 218.50 | 217.48 | 26,742 |
| 10 Jan 2024 | 215.00 | 225.00 | 216.00 | 222.50 | 221.46 | 27,023 |
| 09 Jan 2024 | 215.00 | 219.00 | 216.00 | 215.00 | 214.00 | 19,133 |
| 08 Jan 2024 | 225.00 | 230.00 | 210.00 | 215.00 | 214.00 | 34,894 |
| 05 Jan 2024 | 225.00 | 224.80 | 220.60 | 225.00 | 223.95 | 5,795 |
| 04 Jan 2024 | 225.00 | 230.00 | 221.22 | 225.00 | 223.95 | 10,880 |
| 03 Jan 2024 | 225.00 | 230.00 | 220.00 | 225.00 | 223.95 | 9,291 |
| *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.