NWF Group plc (AIM:NWF)
London · Delayed Price · Currency is GBP · Price in GBX 171.50
-1.95 (-1.13%)
Sep 9, 2025, 3:24 PM GMT+1
NWF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 171.50 | 174.00 | 169.00 | 171.00 | 171.00 | -0.29% | 12,452 |
| Sep 8, 2025 | 171.50 | 174.00 | 169.56 | 171.50 | 171.50 | - | 10,591 |
| Sep 5, 2025 | 171.50 | 174.00 | 169.00 | 171.50 | 171.50 | -0.29% | 46,830 |
| Sep 4, 2025 | 171.50 | 175.00 | 169.00 | 172.00 | 172.00 | 0.29% | 31,835 |
| Sep 3, 2025 | 173.00 | 175.00 | 170.00 | 171.50 | 171.50 | -0.58% | 53,403 |
| Sep 2, 2025 | 168.00 | 172.50 | 168.00 | 172.50 | 172.50 | 2.07% | 33,502 |
| Sep 1, 2025 | 169.00 | 169.40 | 168.70 | 169.00 | 169.00 | - | 40,343 |
| Aug 29, 2025 | 169.30 | 169.30 | 168.62 | 169.00 | 169.00 | - | 48,344 |
| Aug 28, 2025 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | 0.60% | 62,236 |
| Aug 27, 2025 | 168.22 | 170.00 | 168.00 | 168.00 | 168.00 | -0.59% | 35,000 |
| Aug 26, 2025 | 168.66 | 169.00 | 168.22 | 169.00 | 169.00 | - | 12,587 |
| Aug 22, 2025 | 168.00 | 169.00 | 168.00 | 169.00 | 169.00 | - | 36,452 |
| Aug 21, 2025 | 170.00 | 170.00 | 168.00 | 169.00 | 169.00 | 0.60% | 23,569 |
| Aug 20, 2025 | 167.99 | 170.00 | 166.40 | 168.00 | 168.00 | - | 57,827 |
| Aug 19, 2025 | 169.40 | 169.40 | 166.40 | 168.00 | 168.00 | - | 33,711 |
| Aug 18, 2025 | 167.00 | 170.00 | 167.00 | 168.00 | 168.00 | -0.59% | 13,693 |
| Aug 15, 2025 | 169.40 | 170.00 | 166.00 | 169.00 | 169.00 | - | 8,064 |
| Aug 14, 2025 | 170.00 | 170.00 | 168.33 | 169.00 | 169.00 | - | 28,901 |
| Aug 13, 2025 | 169.56 | 169.56 | 168.22 | 169.00 | 169.00 | - | 36,657 |
| Aug 12, 2025 | 168.25 | 169.45 | 168.00 | 169.00 | 169.00 | - | 25,127 |
| Aug 11, 2025 | 168.25 | 170.00 | 168.00 | 169.00 | 169.00 | -0.59% | 24,672 |
| Aug 8, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 0.89% | 28,529 |
| Aug 7, 2025 | 167.48 | 168.50 | 166.00 | 168.50 | 168.50 | 0.90% | 60,282 |
| Aug 6, 2025 | 167.30 | 168.00 | 166.00 | 167.00 | 167.00 | - | 24,446 |
| Aug 5, 2025 | 168.00 | 170.00 | 166.20 | 167.00 | 167.00 | -0.60% | 111,847 |
| Aug 4, 2025 | 168.60 | 173.00 | 168.00 | 168.00 | 168.00 | -0.88% | 39,021 |
| Aug 1, 2025 | 168.40 | 171.00 | 168.00 | 169.50 | 169.50 | - | 13,733 |
| Jul 31, 2025 | 168.43 | 171.00 | 168.00 | 169.50 | 169.50 | - | 100,776 |
| Jul 30, 2025 | 169.50 | 171.00 | 168.00 | 169.50 | 169.50 | -0.29% | 16,611 |
| Jul 29, 2025 | 170.90 | 173.00 | 168.25 | 170.00 | 170.00 | - | 83,142 |
| Jul 28, 2025 | 172.20 | 173.00 | 170.00 | 170.00 | 170.00 | -1.73% | 68,049 |
| Jul 25, 2025 | 172.25 | 176.00 | 172.00 | 173.00 | 173.00 | -1.14% | 24,202 |
| Jul 24, 2025 | 169.43 | 175.00 | 169.43 | 175.00 | 175.00 | 3.24% | 29,419 |
| Jul 23, 2025 | 170.63 | 170.63 | 169.34 | 169.50 | 169.50 | - | 15,815 |
| Jul 22, 2025 | 169.20 | 169.50 | 169.20 | 169.50 | 169.50 | - | 1,274 |
| Jul 21, 2025 | 170.75 | 171.00 | 168.00 | 169.50 | 169.50 | - | 15,184 |
| Jul 18, 2025 | 168.90 | 171.00 | 168.00 | 169.50 | 169.50 | - | 52,360 |
| Jul 17, 2025 | 169.15 | 171.00 | 168.00 | 169.50 | 169.50 | -0.29% | 32,862 |
| Jul 16, 2025 | 168.73 | 172.00 | 168.00 | 170.00 | 170.00 | -0.29% | 5,001 |
| Jul 15, 2025 | 170.92 | 173.00 | 168.50 | 170.50 | 170.50 | -0.87% | 14,334 |
| Jul 14, 2025 | 171.20 | 173.00 | 168.00 | 172.00 | 172.00 | 1.18% | 59,889 |
| Jul 11, 2025 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -1.16% | 57,086 |
| Jul 10, 2025 | 171.62 | 172.00 | 170.23 | 172.00 | 172.00 | 0.29% | 27,916 |
| Jul 9, 2025 | 171.70 | 171.70 | 170.06 | 171.50 | 171.50 | - | 12,753 |
| Jul 8, 2025 | 171.80 | 171.80 | 170.65 | 171.50 | 171.50 | - | 39,828 |
| Jul 7, 2025 | 171.40 | 174.00 | 168.71 | 171.50 | 171.50 | 0.59% | 45,056 |
| Jul 4, 2025 | 170.70 | 173.00 | 168.00 | 170.50 | 170.50 | 1.49% | 17,163 |
| Jul 3, 2025 | 170.48 | 171.30 | 168.00 | 168.00 | 168.00 | -1.18% | 38,108 |
| Jul 2, 2025 | 170.25 | 172.00 | 168.00 | 170.00 | 170.00 | -0.29% | 30,186 |
| Jul 1, 2025 | 170.25 | 172.00 | 169.00 | 170.50 | 170.50 | -0.29% | 22,650 |