Nationwide Building Society (LON:NBS)
London · Delayed Price · Currency is GBP 133.00
0.00 (0.00%)
At close: Feb 20, 2026
LON:NBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 133.50 | 132.50 | 132.50 | 133.00 | 133.00 | - | 150 |
| Feb 19, 2026 | 133.00 | 132.85 | 132.50 | 133.00 | 133.00 | - | 620 |
| Feb 18, 2026 | 133.50 | 133.85 | 132.50 | 133.00 | 133.00 | - | 4,645 |
| Feb 17, 2026 | 133.00 | 133.88 | 132.40 | 133.00 | 133.00 | - | 600 |
| Feb 16, 2026 | 133.00 | 133.88 | 132.30 | 133.00 | 133.00 | - | 1,005 |
| Feb 13, 2026 | 133.00 | 133.88 | 133.88 | 133.00 | 133.00 | - | 300 |
| Feb 12, 2026 | 132.40 | 132.40 | 132.40 | 133.00 | 133.00 | - | 80 |
| Feb 11, 2026 | 133.00 | 132.50 | 132.50 | 133.00 | 133.00 | - | 280 |
| Feb 10, 2026 | 132.50 | 132.50 | 132.50 | 133.00 | 133.00 | - | 60 |
| Feb 9, 2026 | 133.13 | 133.13 | 132.60 | 133.00 | 133.00 | - | 1,930 |
| Feb 6, 2026 | 133.00 | 132.65 | 132.65 | 133.00 | 133.00 | - | 10 |
| Feb 5, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Feb 4, 2026 | 132.75 | 132.75 | 132.75 | 133.00 | 133.00 | - | 60 |
| Feb 3, 2026 | 132.75 | 132.75 | 132.75 | 133.00 | 133.00 | - | 10 |
| Feb 2, 2026 | 133.00 | 132.50 | 132.50 | 133.00 | 133.00 | - | 30 |
| Jan 30, 2026 | 133.00 | 132.60 | 132.60 | 133.00 | 133.00 | - | 130 |
| Jan 29, 2026 | 132.00 | 133.75 | 132.50 | 133.00 | 133.00 | 0.76% | 2,012 |
| Jan 28, 2026 | 132.00 | 133.13 | 132.50 | 132.00 | 132.00 | - | 2,510 |
| Jan 27, 2026 | 132.00 | 133.00 | 132.50 | 132.00 | 132.00 | - | 3,400 |
| Jan 26, 2026 | 131.50 | 133.00 | 132.20 | 132.00 | 132.00 | 0.38% | 2,820 |
| Jan 23, 2026 | 131.50 | 132.00 | 131.60 | 131.50 | 131.50 | - | 390 |
| Jan 22, 2026 | 131.75 | 132.75 | 131.70 | 131.50 | 131.50 | 0.77% | 2,520 |
| Jan 21, 2026 | 131.25 | 131.25 | 131.25 | 130.50 | 130.50 | - | 750 |
| Jan 20, 2026 | 130.50 | 131.15 | 131.15 | 130.50 | 130.50 | -0.38% | 30 |
| Jan 19, 2026 | 130.50 | 131.38 | 131.35 | 131.00 | 131.00 | - | 183 |
| Jan 16, 2026 | 131.50 | 131.50 | 131.50 | 131.00 | 131.00 | 0.38% | 40 |
| Jan 15, 2026 | 130.50 | 131.10 | 131.10 | 130.50 | 130.50 | - | 50 |
| Jan 14, 2026 | 131.25 | 131.25 | 131.25 | 130.50 | 130.50 | - | 250 |
| Jan 13, 2026 | 130.50 | 130.70 | 130.70 | 130.50 | 130.50 | - | 90 |
| Jan 12, 2026 | 130.50 | 130.80 | 130.70 | 130.50 | 130.50 | - | 300 |
| Jan 9, 2026 | 130.65 | 130.65 | 130.65 | 130.50 | 130.50 | - | 2,780 |
| Jan 8, 2026 | 130.65 | 130.65 | 130.65 | 130.50 | 130.50 | - | 484 |
| Jan 7, 2026 | 130.50 | 130.75 | 129.00 | 130.50 | 130.50 | - | 3,448 |
| Jan 6, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | 150 |
| Jan 5, 2026 | 130.50 | 130.50 | 130.48 | 130.50 | 130.50 | - | 1,410 |
| Jan 2, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Dec 31, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Dec 30, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Dec 29, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | 50 |
| Dec 24, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Dec 23, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | 130 |
| Dec 22, 2025 | 130.50 | 131.50 | 130.50 | 130.50 | 130.50 | - | 4,720 |
| Dec 19, 2025 | 130.50 | 131.50 | 130.50 | 130.50 | 130.50 | - | 1,849 |
| Dec 18, 2025 | 130.50 | 131.00 | 130.50 | 130.50 | 130.50 | - | 3,420 |
| Dec 17, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Dec 16, 2025 | 130.50 | 131.50 | 130.50 | 130.50 | 130.50 | - | 1,725 |
| Dec 15, 2025 | 130.50 | 131.00 | 130.50 | 130.50 | 130.50 | - | 320 |
| Dec 12, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Dec 11, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Dec 10, 2025 | 130.00 | 131.00 | 130.50 | 130.50 | 130.50 | - | 510 |