NWF Group plc (AIM:NWF)
London · Delayed Price · Currency is GBP · Price in GBX 175.00
+1.00 (0.57%)
Oct 31, 2025, 4:35 PM GMT+1
NWF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 172.00 | 177.00 | 172.00 | 175.00 | 175.00 | 0.57% | 42,746 |
| Oct 30, 2025 | 176.50 | 180.50 | 172.00 | 174.00 | 174.00 | -5.43% | 87,939 |
| Oct 29, 2025 | 180.50 | 186.50 | 180.00 | 184.00 | 176.60 | 1.94% | 146,233 |
| Oct 28, 2025 | 180.50 | 183.00 | 178.18 | 180.50 | 173.24 | -1.37% | 86,589 |
| Oct 27, 2025 | 180.50 | 183.00 | 178.00 | 183.00 | 175.64 | 1.10% | 139,042 |
| Oct 24, 2025 | 181.50 | 183.00 | 178.00 | 181.00 | 173.72 | - | 67,983 |
| Oct 23, 2025 | 181.00 | 184.00 | 180.00 | 181.00 | 173.72 | - | 66,427 |
| Oct 22, 2025 | 181.00 | 184.00 | 178.00 | 181.00 | 173.72 | - | 40,808 |
| Oct 21, 2025 | 181.00 | 184.00 | 178.00 | 181.00 | 173.72 | - | 161,331 |
| Oct 20, 2025 | 181.00 | 184.00 | 178.00 | 181.00 | 173.72 | - | 94,779 |
| Oct 17, 2025 | 181.00 | 184.00 | 178.00 | 181.00 | 173.72 | - | 23,554 |
| Oct 16, 2025 | 181.00 | 184.00 | 178.00 | 181.00 | 173.72 | - | 57,036 |
| Oct 15, 2025 | 180.50 | 184.00 | 178.00 | 181.00 | 173.72 | 0.28% | 17,271 |
| Oct 14, 2025 | 181.50 | 183.00 | 178.00 | 180.50 | 173.24 | -0.55% | 27,436 |
| Oct 13, 2025 | 183.00 | 186.00 | 180.00 | 181.50 | 174.20 | -0.82% | 19,544 |
| Oct 10, 2025 | 183.00 | 187.50 | 180.00 | 183.00 | 175.64 | - | 46,523 |
| Oct 9, 2025 | 184.00 | 186.00 | 182.00 | 183.00 | 175.64 | -0.54% | 23,107 |
| Oct 8, 2025 | 183.00 | 185.80 | 182.00 | 184.00 | 176.60 | - | 26,432 |
| Oct 7, 2025 | 182.50 | 187.50 | 181.00 | 184.00 | 176.60 | 0.55% | 21,276 |
| Oct 6, 2025 | 182.50 | 184.00 | 181.00 | 183.00 | 175.64 | 0.27% | 29,260 |
| Oct 3, 2025 | 183.00 | 184.00 | 181.00 | 182.50 | 175.16 | -0.82% | 24,458 |
| Oct 2, 2025 | 178.00 | 184.00 | 176.00 | 184.00 | 176.60 | 3.37% | 77,963 |
| Oct 1, 2025 | 177.50 | 182.50 | 176.00 | 178.00 | 170.84 | 0.28% | 29,292 |
| Sep 30, 2025 | 177.50 | 179.00 | 176.00 | 177.50 | 170.36 | - | 90,161 |
| Sep 29, 2025 | 177.50 | 179.00 | 176.44 | 177.50 | 170.36 | - | 30,203 |
| Sep 26, 2025 | 177.00 | 179.00 | 176.00 | 177.50 | 170.36 | -1.39% | 21,945 |
| Sep 25, 2025 | 179.50 | 180.00 | 176.00 | 180.00 | 172.76 | - | 34,554 |
| Sep 24, 2025 | 175.50 | 180.00 | 175.00 | 180.00 | 172.76 | 2.56% | 67,029 |
| Sep 23, 2025 | 178.00 | 178.24 | 174.00 | 175.50 | 168.44 | -1.40% | 31,257 |
| Sep 22, 2025 | 178.00 | 180.00 | 176.60 | 178.00 | 170.84 | - | 13,850 |
| Sep 19, 2025 | 178.50 | 180.00 | 176.00 | 178.00 | 170.84 | -0.28% | 16,117 |
| Sep 18, 2025 | 178.50 | 180.00 | 177.50 | 178.50 | 171.32 | - | 45,193 |
| Sep 17, 2025 | 174.00 | 179.55 | 172.00 | 178.50 | 171.32 | 3.18% | 69,230 |
| Sep 16, 2025 | 173.50 | 176.00 | 171.00 | 173.00 | 166.04 | - | 39,483 |
| Sep 15, 2025 | 171.50 | 176.00 | 170.00 | 173.00 | 166.04 | 0.87% | 110,335 |
| Sep 12, 2025 | 173.00 | 176.00 | 170.00 | 171.50 | 164.60 | -0.87% | 10,970 |
| Sep 11, 2025 | 173.00 | 176.00 | 170.00 | 173.00 | 166.04 | - | 15,921 |
| Sep 10, 2025 | 171.50 | 174.00 | 169.56 | 173.00 | 166.04 | 0.87% | 64,648 |
| Sep 9, 2025 | 171.50 | 174.00 | 169.00 | 171.50 | 164.60 | - | 12,452 |
| Sep 8, 2025 | 171.50 | 174.00 | 169.56 | 171.50 | 164.60 | - | 10,591 |
| Sep 5, 2025 | 171.50 | 174.00 | 169.00 | 171.50 | 164.60 | -0.29% | 46,830 |
| Sep 4, 2025 | 171.50 | 175.00 | 169.00 | 172.00 | 165.08 | 0.29% | 31,835 |
| Sep 3, 2025 | 173.00 | 175.00 | 170.00 | 171.50 | 164.60 | -0.58% | 53,403 |
| Sep 2, 2025 | 168.00 | 172.50 | 168.00 | 172.50 | 165.56 | 2.07% | 33,502 |
| Sep 1, 2025 | 169.00 | 169.40 | 168.70 | 169.00 | 162.20 | - | 40,343 |
| Aug 29, 2025 | 169.30 | 169.30 | 168.62 | 169.00 | 162.20 | - | 48,344 |
| Aug 28, 2025 | 170.00 | 170.00 | 168.00 | 169.00 | 162.20 | 0.60% | 62,236 |
| Aug 27, 2025 | 168.22 | 170.00 | 168.00 | 168.00 | 161.24 | -0.59% | 35,000 |
| Aug 26, 2025 | 168.66 | 169.00 | 168.22 | 169.00 | 162.20 | - | 12,587 |
| Aug 22, 2025 | 168.00 | 169.00 | 168.00 | 169.00 | 162.20 | - | 36,452 |