Nationwide Building Society (LON:NBS)
London · Delayed Price · Currency is GBP · Price in GBX 130.50
-1.40 (-1.07%)
Aug 20, 2025, 4:35 PM BST
LON:NBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 130.00 | 130.50 | 130.00 | 130.50 | 130.50 | - | 100 |
| Aug 18, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Aug 15, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Aug 14, 2025 | 129.92 | 130.50 | 129.92 | 130.50 | 130.50 | - | 500 |
| Aug 13, 2025 | 130.00 | 130.50 | 130.00 | 130.50 | 130.50 | - | 120 |
| Aug 12, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Aug 11, 2025 | 130.00 | 130.50 | 130.00 | 130.50 | 130.50 | - | 300 |
| Aug 8, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Aug 7, 2025 | 129.97 | 130.50 | 129.97 | 130.50 | 130.50 | - | 100 |
| Aug 6, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Aug 5, 2025 | 130.30 | 130.50 | 129.91 | 130.50 | 130.50 | - | 800 |
| Aug 4, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Aug 1, 2025 | 130.40 | 130.50 | 129.90 | 130.50 | 130.50 | - | 3,280 |
| Jul 31, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Jul 30, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Jul 29, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Jul 28, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Jul 25, 2025 | 130.00 | 130.50 | 130.00 | 130.50 | 130.50 | - | 20 |
| Jul 24, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Jul 23, 2025 | 130.00 | 130.50 | 130.00 | 130.50 | 130.50 | - | 110 |
| Jul 22, 2025 | 129.95 | 130.50 | 129.95 | 130.50 | 130.50 | - | 640 |
| Jul 21, 2025 | 129.90 | 130.50 | 129.90 | 130.50 | 130.50 | - | 10 |
| Jul 18, 2025 | 129.90 | 130.50 | 129.90 | 130.50 | 130.50 | - | 140 |
| Jul 17, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Jul 16, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Jul 15, 2025 | 129.50 | 130.50 | 129.50 | 130.50 | 130.50 | - | 455 |
| Jul 14, 2025 | 130.00 | 130.50 | 130.00 | 130.50 | 130.50 | - | 250 |
| Jul 11, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Jul 10, 2025 | 130.00 | 130.50 | 130.00 | 130.50 | 130.50 | - | 140 |
| Jul 9, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Jul 8, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Jul 7, 2025 | 131.90 | 132.00 | 130.50 | 130.50 | 130.50 | - | 4,500 |
| Jul 4, 2025 | 130.85 | 130.85 | 130.07 | 130.50 | 130.50 | - | 440 |
| Jul 3, 2025 | 129.90 | 130.50 | 129.90 | 130.50 | 130.50 | -0.38% | 110 |
| Jul 2, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Jul 1, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | 250 |
| Jun 30, 2025 | 131.15 | 131.15 | 131.00 | 131.00 | 131.00 | - | 1,100 |
| Jun 27, 2025 | 130.15 | 131.00 | 130.07 | 131.00 | 131.00 | - | 888 |
| Jun 26, 2025 | 129.75 | 131.00 | 129.75 | 131.00 | 131.00 | - | 638 |
| Jun 25, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Jun 24, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Jun 23, 2025 | 130.95 | 131.00 | 130.95 | 131.00 | 131.00 | -0.38% | 46 |
| Jun 20, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | - |
| Jun 19, 2025 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - | - |
| Jun 18, 2025 | 131.25 | 131.50 | 131.25 | 131.50 | 131.50 | 0.38% | 2,678 |
| Jun 17, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.38% | 1,730 |
| Jun 16, 2025 | 130.00 | 130.50 | 130.00 | 130.50 | 130.50 | - | 580 |
| Jun 13, 2025 | 129.75 | 130.50 | 129.75 | 130.50 | 130.50 | - | 40 |
| Jun 12, 2025 | 130.00 | 130.50 | 130.00 | 130.50 | 130.50 | - | 1,200 |
| Jun 11, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |