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