NWF Group plc (AIM:NWF)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 157.00
-1.00 (-0.63%)
Nov 6, 2026, 3:28 PM GMT
NWF Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 157.00 | 158.00 | 156.00 | 157.00 | 157.00 | -0.63% | 74,107 |
| Nov 5, 2026 | 158.50 | 160.00 | 157.00 | 158.00 | 158.00 | -0.32% | 103,742 |
| Nov 4, 2026 | 161.00 | 162.00 | 157.00 | 158.50 | 158.50 | -1.55% | 103,540 |
| Nov 3, 2026 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | - | 58,649 |
| Nov 2, 2026 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | - | 82,301 |
| Oct 30, 2026 | 161.50 | 162.00 | 160.00 | 161.00 | 161.00 | 0.63% | 24,877 |
| Oct 29, 2026 | 166.50 | 167.90 | 158.50 | 160.00 | 160.00 | -2.32% | 138,904 |
| Oct 28, 2026 | 174.50 | 176.00 | 170.00 | 171.50 | 163.80 | -1.72% | 268,998 |
| Oct 27, 2026 | 172.00 | 180.00 | 170.00 | 174.50 | 166.67 | 1.75% | 282,866 |
| Oct 26, 2026 | 168.50 | 173.80 | 167.00 | 171.50 | 163.80 | 3.63% | 101,151 |
| Oct 23, 2026 | 168.50 | 170.00 | 165.50 | 165.50 | 158.07 | -0.90% | 146,721 |
| Oct 22, 2026 | 167.50 | 172.80 | 165.00 | 167.00 | 159.50 | -1.76% | 247,570 |
| Oct 21, 2026 | 165.50 | 170.00 | 164.00 | 170.00 | 162.37 | 2.72% | 61,563 |
| Oct 20, 2026 | 165.50 | 168.00 | 163.00 | 165.50 | 158.07 | - | 85,678 |
| Oct 19, 2026 | 163.00 | 169.00 | 161.00 | 165.50 | 158.07 | 2.80% | 242,312 |
| Oct 16, 2026 | 161.00 | 164.00 | 160.00 | 161.00 | 153.77 | 0.31% | 129,907 |
| Oct 15, 2026 | 159.00 | 162.00 | 158.00 | 160.50 | 153.29 | 0.94% | 131,381 |
| Oct 14, 2026 | 159.00 | 161.00 | 158.00 | 159.00 | 151.86 | - | 69,725 |
| Oct 13, 2026 | 159.00 | 160.00 | 158.00 | 159.00 | 151.86 | - | 69,147 |
| Oct 12, 2026 | 158.00 | 160.00 | 156.00 | 159.00 | 151.86 | 0.63% | 121,982 |
| Oct 9, 2026 | 159.00 | 160.00 | 156.00 | 158.00 | 150.91 | -1.25% | 80,409 |
| Oct 8, 2026 | 157.00 | 160.00 | 156.00 | 160.00 | 152.82 | 1.91% | 123,787 |
| Oct 7, 2026 | 157.00 | 158.00 | 156.00 | 157.00 | 149.95 | - | 17,512 |
| Oct 6, 2026 | 157.00 | 158.00 | 156.00 | 157.00 | 149.95 | - | 126,395 |
| Oct 5, 2026 | 156.50 | 158.00 | 155.00 | 157.00 | 149.95 | 0.32% | 93,445 |
| Oct 2, 2026 | 156.50 | 158.00 | 155.00 | 156.50 | 149.47 | - | 50,231 |
| Oct 1, 2026 | 159.00 | 160.00 | 155.22 | 156.50 | 149.47 | -1.57% | 124,107 |
| Sep 30, 2026 | 157.00 | 160.00 | 156.00 | 159.00 | 151.86 | 1.27% | 58,758 |
| Sep 29, 2026 | 156.00 | 159.00 | 155.00 | 157.00 | 149.95 | -0.32% | 67,982 |
| Sep 28, 2026 | 155.00 | 157.50 | 153.00 | 157.50 | 150.43 | 0.32% | 89,670 |
| Sep 25, 2026 | 155.00 | 157.00 | 153.00 | 157.00 | 149.95 | 1.29% | 23,045 |
| Sep 24, 2026 | 154.00 | 157.00 | 153.00 | 155.00 | 148.04 | 0.32% | 66,950 |
| Sep 23, 2026 | 154.00 | 159.96 | 152.00 | 154.50 | 147.56 | -0.96% | 70,406 |
| Sep 22, 2026 | 154.00 | 156.00 | 153.00 | 156.00 | 149.00 | - | 36,219 |
| Sep 21, 2026 | 156.00 | 158.00 | 152.00 | 156.00 | 149.00 | - | 104,760 |
| Sep 18, 2026 | 156.00 | 158.00 | 154.00 | 156.00 | 149.00 | - | 54,087 |
| Sep 17, 2026 | 156.00 | 158.00 | 154.00 | 156.00 | 149.00 | - | 29,443 |
| Sep 16, 2026 | 156.00 | 157.98 | 154.00 | 156.00 | 149.00 | - | 33,202 |
| Sep 15, 2026 | 156.00 | 158.00 | 154.00 | 156.00 | 149.00 | 0.32% | 40,639 |
| Sep 14, 2026 | 156.50 | 158.00 | 154.00 | 155.50 | 148.52 | -0.64% | 155,639 |
| Sep 11, 2026 | 154.50 | 158.00 | 153.00 | 156.50 | 149.47 | 0.97% | 163,085 |
| Sep 10, 2026 | 154.00 | 156.00 | 152.56 | 155.00 | 148.04 | 1.31% | 161,867 |
| Sep 9, 2026 | 153.00 | 156.00 | 150.00 | 153.00 | 146.13 | -1.29% | 69,157 |
| Sep 8, 2026 | 152.00 | 155.00 | 150.00 | 155.00 | 148.04 | 0.65% | 68,500 |
| Sep 7, 2026 | 152.50 | 156.00 | 150.00 | 154.00 | 147.09 | 0.65% | 75,161 |
| Sep 4, 2026 | 153.00 | 155.00 | 151.27 | 153.00 | 146.13 | - | 52,427 |
| Sep 3, 2026 | 152.50 | 155.00 | 151.00 | 153.00 | 146.13 | 0.33% | 60,910 |
| Sep 2, 2026 | 152.50 | 154.00 | 151.00 | 152.50 | 145.65 | - | 46,636 |
| Sep 1, 2026 | 153.00 | 155.00 | 151.00 | 152.50 | 145.65 | -0.33% | 69,590 |
| Aug 28, 2026 | 153.00 | 152.00 | 151.00 | 153.00 | 146.13 | - | 83,600 |