NWF Group plc (AIM:NWF)
London · Delayed Price · Currency is GBP · Price in GBX 140.00
-1.00 (-0.71%)
Jul 27, 2026, 4:29 PM GMT
NWF Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - | 130,532 |
| Jul 24, 2026 | 138.50 | 143.00 | 137.20 | 141.00 | 141.00 | 1.81% | 133,964 |
| Jul 23, 2026 | 138.50 | 140.00 | 137.00 | 138.50 | 138.50 | 0.36% | 54,176 |
| Jul 22, 2026 | 138.89 | 138.00 | 138.00 | 138.00 | 138.00 | -0.36% | 33,806 |
| Jul 21, 2026 | 138.11 | 139.00 | 138.50 | 138.50 | 138.50 | -1.42% | 98,335 |
| Jul 20, 2026 | 140.00 | 143.00 | 138.00 | 140.50 | 140.50 | 0.36% | 92,784 |
| Jul 17, 2026 | 138.50 | 142.00 | 138.00 | 140.00 | 140.00 | 1.08% | 143,769 |
| Jul 16, 2026 | 138.50 | 140.00 | 137.00 | 138.50 | 138.50 | - | 122,840 |
| Jul 15, 2026 | 138.05 | 140.00 | 137.00 | 138.50 | 138.50 | - | 34,485 |
| Jul 14, 2026 | 139.00 | 140.00 | 137.00 | 138.50 | 138.50 | -0.36% | 45,050 |
| Jul 13, 2026 | 136.50 | 140.00 | 136.00 | 139.00 | 139.00 | 1.83% | 44,712 |
| Jul 10, 2026 | 136.50 | 137.00 | 136.00 | 136.50 | 136.50 | - | 24,687 |
| Jul 9, 2026 | 136.50 | 137.00 | 135.23 | 136.50 | 136.50 | - | 33,880 |
| Jul 8, 2026 | 141.00 | 143.00 | 135.13 | 136.50 | 136.50 | -3.19% | 52,771 |
| Jul 7, 2026 | 138.50 | 143.00 | 138.02 | 141.00 | 141.00 | 1.81% | 319,028 |
| Jul 6, 2026 | 137.50 | 140.00 | 135.00 | 138.50 | 138.50 | 0.73% | 157,874 |
| Jul 3, 2026 | 137.50 | 140.00 | 136.75 | 137.50 | 137.50 | - | 38,844 |
| Jul 2, 2026 | 137.50 | 140.00 | 135.00 | 137.50 | 137.50 | 0.36% | 81,669 |
| Jul 1, 2026 | 137.50 | 140.00 | 135.00 | 137.00 | 137.00 | -0.36% | 125,238 |
| Jun 30, 2026 | 135.00 | 140.00 | 135.00 | 137.50 | 137.50 | - | 87,493 |
| Jun 29, 2026 | 135.60 | 140.00 | 134.00 | 137.50 | 137.50 | 0.36% | 201,313 |
| Jun 26, 2026 | 137.96 | 140.00 | 134.00 | 137.00 | 137.00 | 0.74% | 61,040 |
| Jun 25, 2026 | 134.80 | 138.00 | 133.50 | 136.00 | 136.00 | 1.12% | 92,166 |
| Jun 24, 2026 | 133.50 | 136.00 | 133.00 | 134.50 | 134.50 | 0.75% | 80,683 |
| Jun 23, 2026 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | - | 62,271 |
| Jun 22, 2026 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | - | 29,745 |
| Jun 19, 2026 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | - | 65,096 |
| Jun 18, 2026 | 135.99 | 138.00 | 132.23 | 133.50 | 133.50 | -2.55% | 32,246 |
| Jun 17, 2026 | 136.10 | 136.10 | 134.00 | 137.00 | 137.00 | - | 22,258 |
| Jun 16, 2026 | 137.00 | 140.00 | 134.00 | 137.00 | 137.00 | 1.48% | 60,409 |
| Jun 15, 2026 | 138.70 | 135.00 | 135.00 | 135.00 | 135.00 | -0.74% | 160,371 |
| Jun 12, 2026 | 134.50 | 140.00 | 134.00 | 136.00 | 136.00 | 1.12% | 111,899 |
| Jun 11, 2026 | 134.98 | 135.00 | 134.00 | 134.50 | 134.50 | - | 90,383 |
| Jun 10, 2026 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | - | 47,264 |
| Jun 9, 2026 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | - | 63,565 |
| Jun 8, 2026 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | - | 108,584 |
| Jun 5, 2026 | 134.22 | 134.99 | 134.00 | 134.50 | 134.50 | - | 49,555 |
| Jun 4, 2026 | 134.96 | 135.00 | 134.00 | 134.50 | 134.50 | -0.37% | 80,914 |
| Jun 3, 2026 | 134.50 | 135.00 | 134.00 | 135.00 | 135.00 | 0.37% | 79,220 |
| Jun 2, 2026 | 132.39 | 135.00 | 132.00 | 134.50 | 134.50 | -0.37% | 105,917 |
| Jun 1, 2026 | 132.50 | 135.00 | 132.00 | 135.00 | 135.00 | - | 32,010 |
| May 29, 2026 | 132.50 | 135.00 | 132.00 | 135.00 | 135.00 | 1.89% | 42,835 |
| May 28, 2026 | 132.50 | 133.00 | 132.00 | 132.50 | 132.50 | - | 19,727 |
| 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 |