NWF Group plc (AIM:NWF)
London · Delayed Price · Currency is GBP · Price in GBX 132.86
+0.36 (0.27%)
May 28, 2026, 4:23 PM GMT
NWF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 133.00 | 133.00 | 132.00 | 132.13 | - | -0.28% | 9,914 |
| May 27, 2026 | 133.00 | 133.00 | 132.00 | 132.50 | 132.50 | -0.38% | 57,863 |
| May 26, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | 14,574 |
| May 22, 2026 | 133.40 | 134.00 | 132.00 | 133.00 | 133.00 | - | 42,571 |
| May 21, 2026 | 133.40 | 134.00 | 132.00 | 133.00 | 133.00 | -0.75% | 37,360 |
| May 20, 2026 | 133.00 | 134.00 | 132.50 | 134.00 | 134.00 | 0.75% | 25,401 |
| May 19, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 82,035 |
| May 18, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 40,591 |
| May 15, 2026 | 134.00 | 134.00 | 132.13 | 133.00 | 133.00 | -1.48% | 163,718 |
| May 14, 2026 | 133.50 | 135.00 | 132.00 | 135.00 | 135.00 | 1.12% | 66,147 |
| May 13, 2026 | 135.00 | 135.00 | 132.00 | 133.50 | 133.50 | -1.11% | 175,943 |
| May 12, 2026 | 135.50 | 138.00 | 132.03 | 135.00 | 135.00 | 5.06% | 206,370 |
| May 11, 2026 | 127.50 | 130.00 | 127.00 | 128.50 | 128.50 | 0.78% | 38,431 |
| May 8, 2026 | 127.50 | 127.96 | 127.00 | 127.50 | 127.50 | - | 43,091 |
| May 7, 2026 | 126.00 | 128.00 | 125.00 | 127.50 | 127.50 | -1.16% | 99,415 |
| May 6, 2026 | 126.00 | 129.00 | 125.00 | 129.00 | 129.00 | 0.78% | 65,971 |
| May 5, 2026 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1.59% | 93,874 |
| May 1, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | -0.79% | 54,520 |
| Apr 30, 2026 | 126.00 | 127.00 | 125.00 | 127.00 | 127.00 | -0.78% | 20,213 |
| Apr 29, 2026 | 126.00 | 128.00 | 125.00 | 128.00 | 128.00 | 1.59% | 167,250 |
| Apr 28, 2026 | 126.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | 107,296 |
| Apr 27, 2026 | 126.50 | 127.46 | 124.00 | 126.00 | 126.00 | -0.40% | 249,501 |
| Apr 24, 2026 | 130.50 | 131.00 | 125.00 | 126.50 | 126.50 | -3.07% | 102,866 |
| Apr 23, 2026 | 131.00 | 131.00 | 130.00 | 130.50 | 130.50 | -0.38% | 73,276 |
| Apr 22, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 23,992 |
| Apr 21, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 158,010 |
| Apr 20, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 61,406 |
| Apr 17, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 86,791 |
| Apr 16, 2026 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | - | 66,755 |
| Apr 15, 2026 | 132.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1.55% | 44,777 |
| Apr 14, 2026 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | -2.27% | 161,164 |
| Apr 13, 2026 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | 47,126 |
| Apr 10, 2026 | 133.00 | 133.00 | 130.00 | 131.00 | 131.00 | -2.24% | 128,019 |
| Apr 9, 2026 | 133.00 | 134.00 | 130.00 | 134.00 | 134.00 | 1.90% | 45,037 |
| Apr 8, 2026 | 131.50 | 132.00 | 131.12 | 131.50 | 131.50 | - | 178,185 |
| Apr 7, 2026 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | - | 117,738 |
| Apr 2, 2026 | 132.00 | 134.00 | 130.00 | 131.50 | 131.50 | -0.38% | 44,677 |
| Apr 1, 2026 | 132.50 | 134.00 | 130.00 | 132.00 | 132.00 | -0.38% | 23,168 |
| Mar 31, 2026 | 132.50 | 134.00 | 131.00 | 132.50 | 132.50 | - | 119,784 |
| Mar 30, 2026 | 132.00 | 134.00 | 131.00 | 132.50 | 132.50 | 0.38% | 78,579 |
| Mar 27, 2026 | 132.50 | 134.00 | 131.00 | 132.00 | 132.00 | -0.38% | 774,078 |
| Mar 26, 2026 | 132.50 | 134.00 | 131.00 | 132.50 | 132.50 | - | 82,586 |
| Mar 25, 2026 | 132.00 | 134.00 | 131.20 | 132.50 | 132.50 | 0.38% | 52,837 |
| Mar 24, 2026 | 132.50 | 135.00 | 130.00 | 132.00 | 132.00 | -0.38% | 124,443 |
| Mar 23, 2026 | 134.00 | 135.00 | 130.00 | 132.50 | 132.50 | -0.38% | 68,791 |
| Mar 20, 2026 | 132.50 | 135.00 | 130.00 | 133.00 | 133.00 | 0.38% | 71,155 |
| Mar 19, 2026 | 134.00 | 136.00 | 130.00 | 132.50 | 132.50 | -1.12% | 73,186 |
| Mar 18, 2026 | 136.00 | 138.00 | 132.00 | 135.00 | 134.00 | -0.73% | 582,222 |
| Mar 17, 2026 | 136.00 | 138.00 | 134.00 | 136.00 | 134.99 | - | 51,451 |
| Mar 16, 2026 | 136.00 | 139.00 | 134.00 | 136.00 | 134.99 | - | 68,100 |