LSE - Delayed Quote
GBp
NWF Group plc (NWF.L)
161.00
+1.00
(+0.63%)
At close: October 30 at 2:57:35 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
161.50
162.00
160.00
161.00
161.00
24,877
Oct 29, 2026
7.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
166.50
167.90
158.50
160.00
160.00
138,903
Oct 28, 2026
174.50
176.00
170.00
171.50
171.42
268,998
Oct 27, 2026
172.00
180.00
170.00
174.50
174.42
282,865
Oct 26, 2026
168.50
173.80
167.00
171.50
171.42
101,150
Oct 23, 2026
168.50
170.00
165.50
165.50
165.43
146,721
Oct 22, 2026
167.50
172.80
165.00
167.00
166.93
247,569
Oct 21, 2026
165.50
170.00
164.00
170.00
169.92
61,562
Oct 20, 2026
165.50
168.00
163.00
165.50
165.43
85,678
Oct 19, 2026
163.00
169.00
161.00
165.50
165.43
242,311
Oct 16, 2026
161.00
164.00
160.00
161.00
160.93
129,906
Oct 15, 2026
159.00
162.00
158.00
160.50
160.43
131,380
Oct 14, 2026
159.00
161.00
158.00
159.00
158.93
69,724
Oct 13, 2026
159.00
160.00
158.00
159.00
158.93
69,146
Oct 12, 2026
158.00
160.00
156.00
159.00
158.93
121,981
Oct 9, 2026
159.00
160.00
156.00
158.00
157.93
80,409
Oct 8, 2026
157.00
160.00
156.00
160.00
159.93
123,786
Oct 7, 2026
157.00
158.00
156.00
157.00
156.93
17,511
Oct 6, 2026
157.00
158.00
156.00
157.00
156.93
126,395
Oct 5, 2026
156.50
158.00
155.00
157.00
156.93
93,444
Oct 2, 2026
156.50
158.00
155.00
156.50
156.43
50,231
Oct 1, 2026
159.00
160.00
155.22
156.50
156.43
124,106
Sep 30, 2026
157.00
160.00
156.00
159.00
158.93
58,758
Sep 29, 2026
156.00
159.00
155.00
157.00
156.93
67,982
Sep 28, 2026
155.00
157.50
153.00
157.50
157.43
89,669
Sep 25, 2026
155.00
157.00
153.00
157.00
156.93
23,044
Sep 24, 2026
154.00
157.00
153.00
155.00
154.93
66,950
Sep 23, 2026
154.00
159.96
152.00
154.50
154.43
70,406
Sep 22, 2026
154.00
156.00
153.00
156.00
155.93
36,219
Sep 21, 2026
156.00
158.00
152.00
156.00
155.93
104,760
Sep 18, 2026
156.00
158.00
154.00
156.00
155.93
54,087
Sep 17, 2026
156.00
158.00
154.00
156.00
155.93
29,442
Sep 16, 2026
156.00
157.98
154.00
156.00
155.93
33,202
Sep 15, 2026
156.00
158.00
154.00
156.00
155.93
40,638
Sep 14, 2026
156.50
158.00
154.00
155.50
155.43
155,638
Sep 11, 2026
154.50
158.00
153.00
156.50
156.43
163,084
Sep 10, 2026
154.00
156.00
152.56
155.00
154.93
161,867
Sep 9, 2026
153.00
156.00
150.00
153.00
152.93
69,157
Sep 8, 2026
152.00
155.00
150.00
155.00
154.93
68,500
Sep 7, 2026
152.50
156.00
150.00
154.00
153.93
75,161
Sep 4, 2026
153.00
155.00
151.27
153.00
152.93
52,427
Sep 3, 2026
152.50
155.00
151.00
153.00
152.93
60,910
Sep 2, 2026
152.50
154.00
151.00
152.50
152.43
46,636
Sep 1, 2026
153.00
155.00
151.00
152.50
152.43
69,590
Aug 28, 2026
153.00
152.00
151.00
153.00
152.93
83,600
Aug 27, 2026
153.50
155.00
151.00
153.00
152.93
112,774
Aug 26, 2026
153.00
155.00
151.55
153.50
153.43
116,341
Aug 25, 2026
150.50
154.20
150.00
151.00
150.93
91,528
Aug 24, 2026
150.50
151.00
150.00
150.50
150.43
35,174
Aug 21, 2026
150.50
151.00
150.00
151.00
150.93
130,127
Aug 20, 2026
150.50
151.00
150.00
150.50
150.43
71,966
Aug 19, 2026
150.50
151.00
150.00
150.50
150.43
27,763
Aug 18, 2026
150.50
151.00
150.01
150.50
150.43
37,802
Aug 17, 2026
150.50
151.00
150.00
150.50
150.43
80,577
Aug 14, 2026
150.50
151.00
150.00
150.50
150.43
56,630
Aug 13, 2026
151.00
152.00
150.00
151.00
150.93
78,324
Aug 12, 2026
151.00
150.30
150.00
151.00
150.93
7,307
Aug 11, 2026
153.00
155.00
149.00
151.00
150.93
63,683
Aug 10, 2026
153.00
155.00
151.00
153.00
152.93
126,782
Aug 7, 2026
152.00
155.00
150.00
154.00
153.93
165,068
Aug 6, 2026
144.00
154.75
144.00
152.00
151.93
334,436
Aug 5, 2026
140.00
145.00
139.00
144.00
143.94
157,448
Aug 4, 2026
140.00
141.00
139.00
140.00
139.94
41,416
Aug 3, 2026
139.50
141.00
138.00
140.00
139.94
22,112
Jul 31, 2026
137.00
143.00
137.75
139.50
139.44
154,642
Jul 30, 2026
137.50
138.00
137.00
137.00
136.94
83,378
Jul 29, 2026
137.00
138.00
135.00
137.50
137.44
195,308
Jul 28, 2026
140.50
140.20
136.00
137.00
136.94
378,292
Jul 27, 2026
141.00
143.00
139.00
141.00
140.94
130,531
Jul 24, 2026
138.50
143.00
137.20
141.00
140.94
133,963
Jul 23, 2026
138.50
140.00
137.00
138.50
138.44
54,175
Jul 22, 2026
138.50
142.00
137.00
138.00
137.94
33,806
Jul 21, 2026
140.50
141.24
137.00
138.50
138.44
98,334
Jul 20, 2026
140.00
143.00
138.00
140.50
140.44
92,783
Jul 17, 2026
138.50
142.00
138.00
140.00
139.94
143,769
Jul 16, 2026
138.50
140.00
137.00
138.50
138.44
122,840
Jul 15, 2026
138.50
140.00
137.00
138.50
138.44
34,485
Jul 14, 2026
139.00
140.00
137.00
138.50
138.44
45,050
Jul 13, 2026
136.50
140.00
136.00
139.00
138.94
44,711
Jul 10, 2026
136.50
137.00
136.00
136.50
136.44
24,687
Jul 9, 2026
136.50
137.00
135.23
136.50
136.44
33,880
Jul 8, 2026
141.00
143.00
135.13
136.50
136.44
52,770
Jul 7, 2026
138.50
143.00
138.02
141.00
140.94
319,028
Jul 6, 2026
137.50
140.00
135.00
138.50
138.44
157,873
Jul 3, 2026
137.50
140.00
136.75
137.50
137.44
38,843
Jul 2, 2026
137.50
140.00
135.00
137.50
137.44
81,669
Jul 1, 2026
137.50
140.00
135.00
137.00
136.94
151,274
Jun 30, 2026
137.50
140.00
135.00
137.50
137.44
87,492
Jun 29, 2026
137.00
140.00
134.00
137.50
137.44
201,313
Jun 26, 2026
136.00
140.00
134.00
137.00
136.94
61,039
Jun 25, 2026
134.50
138.00
133.00
136.00
135.94
1,232,166
Jun 24, 2026
133.50
136.00
133.00
134.50
134.44
80,682
Jun 23, 2026
133.50
134.00
133.00
133.50
133.44
62,271
Jun 22, 2026
133.50
134.00
133.00
133.50
133.44
29,745
Jun 19, 2026
133.50
134.00
133.00
133.50
133.44
65,096
Jun 18, 2026
137.00
138.00
132.23
133.50
133.44
32,245
Jun 17, 2026
137.00
136.10
134.00
137.00
136.94
22,258
Jun 16, 2026
137.00
140.00
134.00
137.00
136.94
60,408
Jun 15, 2026
137.00
140.00
134.00
135.00
134.94
160,371
Jun 12, 2026
134.50
140.00
134.00
136.00
135.94
111,899
Jun 11, 2026
134.50
135.00
134.00
134.50
134.44
90,383
Jun 10, 2026
134.50
135.00
134.00
134.50
134.44
47,264
Jun 9, 2026
134.50
135.00
134.00
134.50
134.44
63,565
Jun 8, 2026
134.50
135.00
134.00
134.50
134.44
108,583
Jun 5, 2026
134.50
134.99
134.00
134.50
134.44
49,555
Jun 4, 2026
134.50
135.00
134.00
134.50
134.44
80,913
Jun 3, 2026
134.50
135.00
134.00
135.00
134.94
79,220
Jun 2, 2026
132.50
135.00
132.00
134.50
134.44
105,916
Jun 1, 2026
132.50
135.00
132.00
135.00
134.94
32,010
May 29, 2026
132.50
135.00
132.00
135.00
134.94
42,835
May 28, 2026
132.50
133.00
132.00
132.50
132.44
19,726
May 27, 2026
133.00
133.00
132.00
132.50
132.44
57,863
May 26, 2026
133.00
133.00
132.00
133.00
132.94
14,574
May 22, 2026
133.00
134.00
132.00
133.00
132.94
97,691
May 21, 2026
133.00
134.00
132.00
133.00
132.94
37,358
May 20, 2026
133.00
134.00
132.50
134.00
133.94
25,401
May 19, 2026
133.00
134.00
132.00
133.00
132.94
82,035
May 18, 2026
133.00
134.00
132.00
133.00
132.94
40,591
May 15, 2026
133.00
134.00
132.13
133.00
132.94
110,126
May 14, 2026
133.50
135.00
132.00
135.00
134.94
66,146
May 13, 2026
133.50
135.00
132.00
133.50
133.44
175,942
May 12, 2026
135.50
138.00
132.03
135.00
134.94
206,370
May 11, 2026
127.50
130.00
127.00
128.50
128.44
38,430
May 8, 2026
127.50
127.96
127.00
127.50
127.44
35,042
May 7, 2026
126.00
128.00
125.00
127.50
127.44
99,412
May 6, 2026
126.00
129.00
125.00
129.00
128.94
65,971
May 5, 2026
126.00
128.00
125.00
128.00
127.94
93,874
May 1, 2026
126.00
127.00
125.00
126.00
125.94
54,520
Apr 30, 2026
126.00
127.00
125.00
127.00
126.94
20,213
Apr 29, 2026
126.00
128.00
125.00
128.00
127.94
166,920
Apr 28, 2026
126.00
127.00
125.00
126.00
125.94
98,375
Apr 27, 2026
126.50
127.46
124.00
126.00
125.94
249,501
Apr 24, 2026
130.50
131.00
125.00
126.50
126.44
102,865
Apr 23, 2026
131.00
131.00
130.00
130.50
130.44
67,346
Apr 22, 2026
131.00
132.00
130.00
131.00
130.94
21,192
Apr 21, 2026
131.00
132.00
130.00
131.00
130.94
158,008
Apr 20, 2026
131.00
132.00
130.00
131.00
130.94
61,405
Apr 17, 2026
131.00
132.00
130.00
131.00
130.94
86,790
Apr 16, 2026
131.00
130.77
130.00
131.00
130.94
61,755
Apr 15, 2026
131.00
132.00
130.00
131.00
130.94
44,776
Apr 14, 2026
131.00
132.00
129.00
129.00
128.94
160,863
Apr 13, 2026
131.00
132.00
130.00
132.00
131.94
47,123
Apr 10, 2026
131.50
133.00
130.00
131.00
130.94
128,019
Apr 9, 2026
131.50
134.00
130.00
134.00
133.94
45,037
Apr 8, 2026
131.50
132.00
131.12
131.50
131.44
178,185
Apr 7, 2026
131.50
133.00
130.00
131.50
131.44
117,737
Apr 2, 2026
132.00
134.00
130.00
131.50
131.44
44,676
Apr 1, 2026
132.50
134.00
130.00
132.00
131.94
23,168
Mar 31, 2026
132.50
134.00
131.00
132.50
132.44
119,784
Mar 30, 2026
132.00
134.00
131.00
132.50
132.44
78,578
Mar 27, 2026
132.50
134.00
131.00
132.00
131.94
774,078
Mar 26, 2026
132.50
134.00
131.00
132.50
132.44
74,586
Mar 25, 2026
132.00
134.00
131.20
132.50
132.44
52,836
Mar 24, 2026
132.50
135.00
130.00
132.00
131.94
124,442
Mar 23, 2026
132.50
135.00
130.00
132.50
132.44
68,789
Mar 20, 2026
132.50
135.00
130.00
133.00
132.94
71,155
Mar 19, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
134.00
136.00
130.00
132.50
132.44
73,185
Mar 18, 2026
136.00
138.00
132.00
135.00
134.93
582,221
Mar 17, 2026
136.00
138.00
134.00
136.00
135.93
48,656
Mar 16, 2026
136.00
139.00
134.00
136.00
135.93
68,099
Mar 13, 2026
136.50
139.00
134.82
136.00
135.93
50,737
Mar 12, 2026
135.50
139.00
132.00
136.50
136.43
73,023
Mar 11, 2026
136.00
139.00
132.00
135.50
135.43
31,167
Mar 10, 2026
136.00
138.75
133.00
136.00
135.93
77,443
Mar 9, 2026
137.50
139.00
135.00
136.00
135.93
71,778
Mar 6, 2026
137.50
139.00
136.00
138.00
137.93
320,365
Mar 5, 2026
137.50
139.00
136.00
137.50
137.43
20,804
Mar 4, 2026
137.50
139.00
136.83
137.50
137.43
93,764
Mar 3, 2026
139.00
139.00
136.00
137.50
137.43
361,890
Mar 2, 2026
141.00
139.46
138.00
139.00
138.93
56,153
Feb 27, 2026
141.00
143.00
138.00
141.00
140.93
163,806
Feb 26, 2026
141.50
143.00
139.00
141.00
140.93
81,523
Feb 25, 2026
138.50
145.48
138.00
144.00
143.92
119,117
Feb 24, 2026
138.50
139.00
136.00
138.50
138.43
69,718
Feb 23, 2026
138.50
141.00
136.00
138.50
138.43
156,940
Feb 20, 2026
139.00
142.00
136.00
138.50
138.43
114,596
Feb 19, 2026
138.00
143.50
135.00
139.00
138.93
76,713
Feb 18, 2026
137.00
140.00
136.00
138.00
137.93
18,218
Feb 17, 2026
134.50
139.00
135.00
138.00
137.93
45,773
Feb 16, 2026
135.00
136.60
133.00
134.50
134.43
97,109
Feb 13, 2026
133.50
138.00
133.00
135.00
134.93
105,935
Feb 12, 2026
131.50
134.00
131.00
133.50
133.43
174,450
Feb 11, 2026
131.50
133.00
130.00
131.50
131.43
68,631
Feb 10, 2026
132.50
135.00
130.00
131.50
131.43
160,344
Feb 9, 2026
134.50
135.00
132.00
132.50
132.43
69,732
Feb 6, 2026
135.50
137.00
133.00
134.50
134.43
137,246
Feb 5, 2026
136.00
138.00
134.00
135.50
135.43
49,693
Feb 4, 2026
137.00
140.00
134.00
136.00
135.93
62,524
Feb 3, 2026
132.50
139.78
130.15
137.00
136.93
172,228
Feb 2, 2026
135.00
139.00
130.00
135.00
134.93
72,729
Jan 30, 2026
135.00
140.00
130.00
135.00
134.93
70,640
Jan 29, 2026
135.00
140.00
130.00
135.00
134.93
63,029
Jan 28, 2026
132.50
140.00
130.00
131.00
130.93
68,266
Jan 27, 2026
131.50
133.00
130.00
132.50
132.43
75,260
Jan 26, 2026
131.50
133.00
130.00
131.50
131.43
17,301
Jan 23, 2026
131.50
133.00
130.00
131.50
131.43
17,475
Jan 22, 2026
131.50
133.00
130.00
131.50
131.43
32,153
Jan 21, 2026
131.50
133.00
130.00
131.50
131.43
32,547
Jan 20, 2026
133.50
135.00
130.00
131.50
131.43
35,315
Jan 19, 2026
135.50
137.50
132.00
133.50
133.43
31,282
Jan 16, 2026
133.00
136.30
132.38
135.50
135.43
111,858
Jan 15, 2026
133.00
134.00
132.00
133.00
132.93
17,393
Jan 14, 2026
131.50
134.00
131.00
133.00
132.93
92,873
Jan 13, 2026
132.00
134.00
130.00
131.50
131.43
128,361
Jan 12, 2026
132.00
133.50
130.00
132.00
131.93
68,584
Jan 9, 2026
132.00
134.00
130.00
132.00
131.93
55,698
Jan 8, 2026
132.00
134.00
130.00
132.00
131.93
23,061
Jan 7, 2026
133.00
134.00
130.20
132.00
131.93
15,768
Jan 6, 2026
133.50
135.00
132.00
133.00
132.93
42,535
Jan 5, 2026
128.50
135.00
127.00
133.50
133.43
39,717
Jan 2, 2026
132.50
135.00
127.50
129.00
128.93
64,486
Dec 31, 2025
132.50
135.00
130.00
132.50
132.43
24,155
Dec 30, 2025
130.00
135.00
130.00
132.00
131.93
26,204
Dec 29, 2025
129.50
132.00
128.00
130.00
129.93
36,011
Dec 24, 2025
128.50
132.00
127.00
129.50
129.43
18,048
Dec 23, 2025
128.50
130.00
127.00
127.50
127.43
50,736
Dec 22, 2025
128.50
130.00
127.01
128.50
128.43
32,472
Dec 19, 2025
128.50
130.00
127.00
128.50
128.43
125,272
Dec 18, 2025
128.50
130.00
127.00
128.50
128.43
131,326
Dec 17, 2025
128.50
130.00
127.00
128.50
128.43
55,146
Dec 16, 2025
128.50
130.00
127.11
128.50
128.43
108,519
Dec 15, 2025
130.50
130.70
126.23
128.50
128.43
77,123
Dec 12, 2025
130.50
134.00
127.66
130.50
130.43
44,217
Dec 11, 2025
132.00
134.00
127.00
130.50
130.43
12,854
Dec 10, 2025
132.00
134.00
130.00
132.00
131.93
48,994
Dec 9, 2025
133.50
135.00
130.00
133.00
132.93
79,221
Dec 8, 2025
133.50
135.00
132.00
133.50
133.43
44,931
Dec 5, 2025
133.50
135.00
132.00
133.50
133.43
46,935
Dec 4, 2025
131.50
134.00
130.00
133.00
132.93
68,002
Dec 3, 2025
127.50
133.00
127.00
131.50
131.43
363,043
Dec 2, 2025
130.50
131.00
125.00
128.00
127.93
181,004
Dec 1, 2025
127.50
133.00
125.00
130.50
130.43
109,637
Nov 28, 2025
127.50
130.00
125.00
127.50
127.43
87,815
Nov 27, 2025
126.50
130.00
125.00
127.50
127.43
51,655
Nov 26, 2025
127.50
130.00
123.50
125.00
124.93
181,310
Nov 25, 2025
127.50
130.00
125.00
127.50
127.43
79,753
Nov 24, 2025
127.50
131.00
125.00
127.50
127.43
195,378
Nov 21, 2025
112.50
135.00
110.00
128.00
127.93
780,474
Nov 20, 2025
161.00
162.00
157.00
159.00
158.92
48,377
Nov 19, 2025
161.00
162.00
160.00
161.00
160.92
16,230
Nov 18, 2025
164.50
165.00
161.40
161.00
160.92
61,621
Nov 17, 2025
168.00
168.00
164.14
165.00
164.91
86,688
Nov 14, 2025
169.00
170.00
167.00
168.00
167.91
7,065
Nov 13, 2025
168.50
171.00
166.00
169.00
168.91
34,281
Nov 12, 2025
166.50
168.00
165.00
168.50
168.41
34,069
Nov 11, 2025
166.50
168.00
165.00
166.50
166.41
63,305
Nov 10, 2025
166.50
168.00
165.00
166.50
166.41
21,111
Nov 7, 2025
169.00
170.86
165.00
166.50
166.41
89,058
Nov 6, 2025
172.00
173.00
167.00
169.00
168.91
30,804
Nov 5, 2025
173.00
175.00
171.00
172.00
171.91
13,205
Nov 4, 2025
174.00
177.00
171.00
173.00
172.91
19,228
Nov 3, 2025
175.00
177.00
171.60
174.00
173.91
39,561
Oct 31, 2025
173.50
177.00
172.00
175.00
174.91
42,744
Oct 30, 2025
7.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2025
176.50
180.50
172.00
174.00
173.91
87,937
