NWF Group plc (AIM:NWF)
London · Delayed Price · Currency is GBP · Price in GBX 161.90
+2.90 (1.82%)
Oct 15, 2026, 9:56 AM GMT
NWF Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 158.00 | 162.00 | 158.00 | 161.90 | 161.90 | 1.82% | 41,892 |
| Oct 14, 2026 | 158.30 | 161.00 | 158.00 | 159.00 | 159.00 | - | 69,724 |
| Oct 13, 2026 | 159.00 | 160.00 | 158.00 | 159.00 | 159.00 | - | 69,147 |
| Oct 12, 2026 | 158.30 | 160.00 | 156.00 | 159.00 | 159.00 | 0.63% | 121,980 |
| Oct 9, 2026 | 160.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | 80,409 |
| Oct 8, 2026 | 158.00 | 160.00 | 160.00 | 160.00 | 160.00 | 1.91% | 123,787 |
| Oct 7, 2026 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | - | 17,512 |
| Oct 6, 2026 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | - | 126,395 |
| Oct 5, 2026 | 156.50 | 158.00 | 155.00 | 157.00 | 157.00 | 0.32% | 93,445 |
| Oct 2, 2026 | 158.00 | 155.50 | 155.50 | 156.50 | 156.50 | - | 50,231 |
| Oct 1, 2026 | 160.00 | 160.00 | 156.00 | 156.50 | 156.50 | -1.57% | 124,108 |
| Sep 30, 2026 | 156.23 | 160.00 | 156.00 | 159.00 | 159.00 | 1.27% | 58,758 |
| Sep 29, 2026 | 156.96 | 159.00 | 155.00 | 157.00 | 157.00 | -0.32% | 67,983 |
| Sep 28, 2026 | 155.00 | 157.50 | 153.00 | 157.50 | 157.50 | 0.32% | 89,670 |
| Sep 25, 2026 | 156.16 | 157.00 | 157.00 | 157.00 | 157.00 | 1.29% | 23,045 |
| Sep 24, 2026 | 154.00 | 157.00 | 153.00 | 155.00 | 155.00 | 0.32% | 66,950 |
| Sep 23, 2026 | 152.00 | 156.00 | 152.00 | 154.50 | 154.50 | -0.96% | 39,151 |
| Sep 22, 2026 | 153.25 | 156.00 | 156.00 | 156.00 | 156.00 | - | 33,220 |
| Sep 21, 2026 | 156.96 | 156.00 | 156.00 | 156.00 | 156.00 | - | 104,762 |
| Sep 18, 2026 | 157.89 | 158.00 | 154.00 | 156.00 | 156.00 | - | 54,087 |
| Sep 17, 2026 | 156.00 | 158.00 | 154.00 | 156.00 | 156.00 | - | 29,443 |
| Sep 16, 2026 | 157.97 | 157.98 | 154.00 | 156.00 | 156.00 | - | 33,202 |
| Sep 15, 2026 | 157.89 | 155.00 | 155.00 | 156.00 | 156.00 | 0.32% | 40,640 |
| Sep 14, 2026 | 155.00 | 158.00 | 154.00 | 155.50 | 155.50 | -0.64% | 133,140 |
| Sep 11, 2026 | 154.50 | 158.00 | 153.00 | 156.50 | 156.50 | 0.97% | 88,085 |
| Sep 10, 2026 | 154.00 | 156.00 | 152.56 | 155.00 | 155.00 | 1.31% | 161,867 |
| Sep 9, 2026 | 153.00 | 156.00 | 150.00 | 153.00 | 153.00 | -1.29% | 69,157 |
| Sep 8, 2026 | 152.00 | 155.00 | 150.00 | 155.00 | 155.00 | 0.65% | 68,500 |
| Sep 7, 2026 | 152.50 | 156.00 | 150.00 | 154.00 | 154.00 | 0.65% | 75,161 |
| Sep 4, 2026 | 155.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 32,427 |
| Sep 3, 2026 | 152.50 | 155.00 | 151.00 | 153.00 | 153.00 | 0.33% | 60,910 |
| Sep 2, 2026 | 151.33 | 154.00 | 151.00 | 152.50 | 152.50 | - | 19,284 |
| Sep 1, 2026 | 153.00 | 155.00 | 151.00 | 152.50 | 152.50 | -0.33% | 69,590 |
| Aug 28, 2026 | 153.00 | 152.00 | 151.00 | 153.00 | 153.00 | - | 83,600 |
| Aug 27, 2026 | 153.50 | 155.00 | 151.00 | 153.00 | 153.00 | -0.33% | 112,774 |
| Aug 26, 2026 | 151.55 | 153.50 | 152.00 | 153.50 | 153.50 | 1.66% | 116,342 |
| Aug 25, 2026 | 150.50 | 154.20 | 150.00 | 151.00 | 151.00 | 0.33% | 91,528 |
| Aug 24, 2026 | 150.95 | 151.00 | 150.00 | 150.50 | 150.50 | -0.33% | 35,173 |
| Aug 21, 2026 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | 0.33% | 80,127 |
| Aug 20, 2026 | 150.10 | 151.00 | 150.00 | 150.50 | 150.50 | - | 71,966 |
| Aug 19, 2026 | 150.10 | 151.00 | 150.00 | 150.50 | 150.50 | - | 27,764 |
| Aug 18, 2026 | 150.70 | 151.00 | 150.01 | 150.50 | 150.50 | - | 37,802 |
| Aug 17, 2026 | 151.00 | 151.00 | 150.00 | 150.50 | 150.50 | - | 80,578 |
| Aug 14, 2026 | 150.20 | 151.00 | 150.00 | 150.50 | 150.50 | -0.33% | 56,631 |
| Aug 13, 2026 | 152.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 78,325 |
| Aug 12, 2026 | 151.00 | 150.30 | 150.00 | 151.00 | 151.00 | - | 7,307 |
| Aug 11, 2026 | 152.90 | 155.00 | 149.00 | 151.00 | 151.00 | -1.31% | 63,683 |
| Aug 10, 2026 | 153.32 | 154.50 | 153.00 | 153.00 | 153.00 | -0.65% | 126,784 |
| Aug 7, 2026 | 153.70 | 154.00 | 154.00 | 154.00 | 154.00 | 1.32% | 165,069 |
| Aug 6, 2026 | 144.50 | 152.00 | 144.50 | 152.00 | 152.00 | 5.56% | 334,436 |