NWF Group plc (AIM:NWF)
London · Delayed Price · Currency is GBP · Price in GBX 141.00
+2.50 (1.81%)
Jul 7, 2026, 4:59 PM GMT
NWF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |