NWF Group plc (AIM:NWF)
London · Delayed Price · Currency is GBP · Price in GBX 137.32
-0.18 (-0.13%)
Mar 6, 2026, 11:19 AM GMT
NWF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 139.00 | 139.00 | 136.00 | 137.50 | 137.50 | - | 20,805 |
| Mar 4, 2026 | 137.50 | 139.00 | 136.83 | 137.50 | 137.50 | - | 93,764 |
| Mar 3, 2026 | 139.00 | 139.00 | 136.00 | 137.50 | 137.50 | -1.08% | 361,890 |
| Mar 2, 2026 | 141.00 | 142.00 | 138.00 | 139.00 | 139.00 | -1.42% | 56,153 |
| Feb 27, 2026 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | - | 88,807 |
| Feb 26, 2026 | 141.50 | 143.00 | 139.00 | 141.00 | 141.00 | -2.08% | 81,523 |
| Feb 25, 2026 | 138.50 | 145.48 | 138.00 | 144.00 | 144.00 | 3.97% | 119,117 |
| Feb 24, 2026 | 138.50 | 139.00 | 136.00 | 138.50 | 138.50 | - | 69,718 |
| Feb 23, 2026 | 138.50 | 141.00 | 136.00 | 138.50 | 138.50 | - | 86,940 |
| Feb 20, 2026 | 139.00 | 142.00 | 136.00 | 138.50 | 138.50 | -0.36% | 114,597 |
| Feb 19, 2026 | 138.00 | 143.50 | 135.00 | 139.00 | 139.00 | 0.72% | 66,714 |
| Feb 18, 2026 | 137.00 | 140.00 | 136.00 | 138.00 | 138.00 | - | 18,219 |
| Feb 17, 2026 | 134.50 | 139.00 | 135.00 | 138.00 | 138.00 | 2.60% | 45,774 |
| Feb 16, 2026 | 135.00 | 136.60 | 133.00 | 134.50 | 134.50 | -0.37% | 97,109 |
| Feb 13, 2026 | 133.50 | 138.00 | 133.00 | 135.00 | 135.00 | 1.12% | 105,936 |
| Feb 12, 2026 | 131.50 | 134.00 | 131.00 | 133.50 | 133.50 | 1.52% | 174,450 |
| Feb 11, 2026 | 133.00 | 133.00 | 130.00 | 131.50 | 131.50 | - | 58,631 |
| Feb 10, 2026 | 135.00 | 135.00 | 130.00 | 131.50 | 131.50 | -0.75% | 110,345 |
| Feb 9, 2026 | 134.50 | 135.00 | 132.00 | 132.50 | 132.50 | -1.49% | 69,733 |
| Feb 6, 2026 | 135.50 | 137.00 | 133.00 | 134.50 | 134.50 | -0.74% | 137,247 |
| Feb 5, 2026 | 136.00 | 138.00 | 134.00 | 135.50 | 135.50 | -0.37% | 28,031 |
| Feb 4, 2026 | 137.00 | 140.00 | 134.00 | 136.00 | 136.00 | -0.73% | 62,525 |
| Feb 3, 2026 | 132.50 | 139.78 | 130.15 | 137.00 | 137.00 | 1.48% | 172,229 |
| Feb 2, 2026 | 135.00 | 139.00 | 130.00 | 135.00 | 135.00 | - | 72,729 |
| Jan 30, 2026 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | - | 51,141 |
| Jan 29, 2026 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 3.05% | 63,030 |
| Jan 28, 2026 | 134.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.13% | 68,269 |
| Jan 27, 2026 | 130.00 | 133.00 | 130.00 | 132.50 | 132.50 | 0.76% | 75,261 |
| Jan 26, 2026 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | - | 17,302 |
| Jan 23, 2026 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | - | 17,475 |
| Jan 22, 2026 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | - | 32,153 |
| Jan 21, 2026 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | - | 32,547 |
| Jan 20, 2026 | 133.50 | 135.00 | 130.00 | 131.50 | 131.50 | -1.50% | 35,315 |
| Jan 19, 2026 | 135.50 | 137.50 | 132.00 | 133.50 | 133.50 | -1.48% | 31,283 |
| Jan 16, 2026 | 132.38 | 136.30 | 132.38 | 135.50 | 135.50 | 1.88% | 111,856 |
| Jan 15, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 17,393 |
| Jan 14, 2026 | 131.50 | 134.00 | 131.00 | 133.00 | 133.00 | 1.14% | 92,874 |
| Jan 13, 2026 | 132.48 | 134.00 | 130.00 | 131.50 | 131.50 | -0.38% | 128,365 |
| Jan 12, 2026 | 132.00 | 133.50 | 130.00 | 132.00 | 132.00 | - | 68,584 |
| Jan 9, 2026 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | - | 55,698 |
| Jan 8, 2026 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | - | 23,062 |
| Jan 7, 2026 | 134.00 | 134.00 | 130.20 | 132.00 | 132.00 | -0.75% | 15,769 |
| Jan 6, 2026 | 133.50 | 135.00 | 132.00 | 133.00 | 133.00 | -0.37% | 42,535 |
| Jan 5, 2026 | 128.50 | 135.00 | 127.00 | 133.50 | 133.50 | 3.49% | 39,717 |
| Jan 2, 2026 | 132.50 | 135.00 | 127.50 | 129.00 | 129.00 | -2.64% | 64,486 |
| Dec 31, 2025 | 134.70 | 135.00 | 130.00 | 132.50 | 132.50 | 0.38% | 24,155 |
| Dec 30, 2025 | 130.00 | 135.00 | 130.00 | 132.00 | 132.00 | 1.54% | 26,205 |
| Dec 29, 2025 | 129.50 | 132.00 | 128.00 | 130.00 | 130.00 | 0.39% | 36,012 |
| Dec 24, 2025 | 128.50 | 132.00 | 127.00 | 129.50 | 129.50 | 1.57% | 18,048 |
| Dec 23, 2025 | 128.50 | 130.00 | 127.00 | 127.50 | 127.50 | -0.78% | 50,737 |