NWF Group plc (AIM:NWF)
London · Delayed Price · Currency is GBP · Price in GBX 151.00
+0.50 (0.33%)
Aug 25, 2026, 4:35 PM GMT
NWF Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 140.00 | 145.00 | 139.00 | 144.00 | 144.00 | 2.86% | 123,945 |
| Aug 4, 2026 | 140.00 | 141.00 | 139.00 | 140.00 | 140.00 | - | 41,416 |
| Aug 3, 2026 | 139.50 | 141.00 | 138.00 | 140.00 | 140.00 | 0.36% | 22,112 |
| Jul 31, 2026 | 137.00 | 143.00 | 137.75 | 139.50 | 139.50 | 1.82% | 154,643 |
| Jul 30, 2026 | 137.50 | 138.00 | 137.00 | 137.00 | 137.00 | -0.36% | 83,379 |
| Jul 29, 2026 | 137.00 | 138.00 | 135.00 | 137.50 | 137.50 | 0.36% | 170,309 |
| Jul 28, 2026 | 140.50 | 140.20 | 136.00 | 137.00 | 137.00 | -2.84% | 373,292 |
| 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 |