Nationwide Building Society (NBS.L)
LSE - LSE Delayed price. Currency in GBP
Add to watchlist
At close: 11:52AM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 27 Jun 2024 | 132.00 | 130.25 | 130.25 | 131.50 | 131.50 | 284 |
| 26 Jun 2024 | 132.00 | 131.00 | 131.00 | 131.50 | 131.50 | 6,000 |
| 25 Jun 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 24 Jun 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| 21 Jun 2024 | 132.00 | 130.71 | 130.71 | 131.50 | 131.50 | 40 |
| 20 Jun 2024 | 130.00 | 130.54 | 130.54 | 131.50 | 131.50 | 100 |
| 19 Jun 2024 | 130.00 | 128.12 | 128.00 | 130.50 | 130.50 | 540 |
| 18 Jun 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 17 Jun 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 14 Jun 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 13 Jun 2024 | 129.50 | 130.84 | 130.84 | 129.50 | 129.50 | 40 |
| 12 Jun 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 11 Jun 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 10 Jun 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 07 Jun 2024 | 130.00 | 133.00 | 130.50 | 130.00 | 130.00 | 16,899 |
| 06 Jun 2024 | 129.50 | 130.75 | 130.75 | 130.00 | 130.00 | 1,020 |
| 05 Jun 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 04 Jun 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 03 Jun 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 31 May 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 30 May 2024 | 132.00 | 130.50 | 129.50 | 131.00 | 131.00 | 151,750 |
| 29 May 2024 | 132.00 | 129.20 | 129.00 | 132.00 | 132.00 | 4,446 |
| 28 May 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 24 May 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 23 May 2024 | 133.00 | 130.21 | 130.21 | 132.50 | 132.50 | 500 |
| 22 May 2024 | 133.00 | 134.50 | 134.50 | 133.00 | 133.00 | 250 |
| 21 May 2024 | 133.00 | 133.75 | 133.75 | 133.00 | 133.00 | 1,000 |
| 20 May 2024 | 133.00 | 131.88 | 131.88 | 133.00 | 133.00 | 845 |
| 17 May 2024 | 133.00 | 134.00 | 134.00 | 133.00 | 133.00 | 1,000 |
| 16 May 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 15 May 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 14 May 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 13 May 2024 | 133.00 | 133.70 | 131.25 | 133.00 | 133.00 | 52,290 |
| 10 May 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 09 May 2024 | 133.00 | 133.70 | 133.70 | 133.00 | 133.00 | 395 |
| 08 May 2024 | 131.00 | 133.70 | 133.70 | 133.00 | 133.00 | 500 |
| 07 May 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 03 May 2024 | 131.00 | 133.70 | 130.30 | 133.00 | 133.00 | 600 |
| 02 May 2024 | 131.00 | 133.70 | 132.50 | 133.00 | 133.00 | 25,775 |
| 01 May 2024 | 131.00 | 130.15 | 130.00 | 133.00 | 133.00 | 1,800 |
| 30 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 29 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 26 Apr 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 25 Apr 2024 | 132.00 | 131.60 | 130.60 | 133.00 | 133.00 | 750 |
| 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 | - |
| *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.