Nationwide Building Society (LON:NBS)
London · Delayed Price · Currency is GBP 126.50
-2.00 (-1.56%)
Sep 1, 2026, 8:29 AM GMT
LON:NBS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 129.00 | 128.50 | 128.50 | 128.50 | 128.50 | - | - |
| Aug 27, 2026 | 129.00 | 127.90 | 127.90 | 128.50 | 128.50 | - | 70 |
| Aug 26, 2026 | 129.00 | 127.90 | 127.90 | 128.50 | 128.50 | - | 100 |
| Aug 25, 2026 | 127.65 | 127.65 | 127.65 | 128.50 | 128.50 | - | 190 |
| Aug 24, 2026 | 127.50 | 127.50 | 127.50 | 128.50 | 128.50 | - | 200 |
| Aug 21, 2026 | 129.00 | 128.00 | 127.45 | 128.50 | 128.50 | - | 586,306 |
| Aug 20, 2026 | 127.75 | 127.75 | 127.75 | 128.50 | 128.50 | - | 50 |
| Aug 19, 2026 | 127.75 | 127.75 | 127.75 | 128.50 | 128.50 | - | 50 |
| Aug 18, 2026 | 127.70 | 128.00 | 127.70 | 128.50 | 128.50 | -0.39% | 290 |
| Aug 17, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Aug 14, 2026 | 128.75 | 128.75 | 128.75 | 129.00 | 129.00 | - | 210 |
| Aug 13, 2026 | 131.00 | 131.00 | 128.75 | 129.00 | 129.00 | - | 340 |
| Aug 12, 2026 | 128.85 | 128.85 | 128.85 | 129.00 | 129.00 | - | 320 |
| Aug 11, 2026 | 128.75 | 128.75 | 128.75 | 129.00 | 129.00 | - | 190 |
| Aug 10, 2026 | 128.85 | 128.85 | 128.85 | 129.00 | 129.00 | - | 140 |
| Aug 7, 2026 | 129.00 | 128.75 | 128.75 | 129.00 | 129.00 | - | 370 |
| Aug 6, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Aug 5, 2026 | 129.00 | 128.50 | 128.50 | 129.00 | 129.00 | - | 20 |
| Aug 4, 2026 | 129.00 | 128.63 | 128.13 | 129.00 | 129.00 | - | 2,412 |
| Aug 3, 2026 | 128.50 | 128.50 | 128.50 | 129.00 | 129.00 | - | 150 |
| Jul 31, 2026 | 128.50 | 128.50 | 128.13 | 129.00 | 129.00 | - | 385 |
| Jul 30, 2026 | 129.00 | 129.50 | 128.25 | 129.00 | 129.00 | - | 2,050 |
| Jul 29, 2026 | 129.00 | 128.50 | 128.50 | 129.00 | 129.00 | -1.53% | 20 |
| Jul 28, 2026 | 129.00 | 131.00 | 128.25 | 131.00 | 131.00 | 1.55% | 1,075 |
| Jul 27, 2026 | 128.50 | 128.50 | 128.50 | 129.00 | 129.00 | - | 520 |
| Jul 24, 2026 | 128.50 | 128.50 | 128.50 | 129.00 | 129.00 | - | 90 |
| Jul 23, 2026 | 129.00 | 128.50 | 128.50 | 129.00 | 129.00 | - | 30 |
| Jul 22, 2026 | 128.75 | 128.75 | 128.75 | 129.00 | 129.00 | - | 90 |
| Jul 21, 2026 | 128.75 | 128.75 | 128.75 | 129.00 | 129.00 | - | 110 |
| Jul 20, 2026 | 129.00 | 128.75 | 128.75 | 129.00 | 129.00 | - | 140 |
| Jul 17, 2026 | 129.00 | 128.75 | 128.75 | 129.00 | 129.00 | - | 350 |
| Jul 16, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Jul 15, 2026 | 129.00 | 128.50 | 128.50 | 129.00 | 129.00 | - | 80 |
| Jul 14, 2026 | 129.00 | 128.50 | 128.50 | 129.00 | 129.00 | - | 100 |
| Jul 13, 2026 | 129.00 | 128.75 | 128.75 | 129.00 | 129.00 | - | 100 |
| Jul 10, 2026 | 129.00 | 129.00 | 128.75 | 129.00 | 129.00 | - | 612 |
| Jul 9, 2026 | 129.00 | 128.75 | 128.75 | 129.00 | 129.00 | - | 10 |
| Jul 8, 2026 | 129.00 | 128.90 | 128.75 | 129.00 | 129.00 | - | 438 |
| Jul 7, 2026 | 129.00 | 131.00 | 128.75 | 129.00 | 129.00 | - | 621,950 |
| Jul 6, 2026 | 129.00 | 129.40 | 129.00 | 129.00 | 129.00 | - | 290 |
| Jul 3, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 90 |
| Jul 2, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 10 |
| Jul 1, 2026 | 129.00 | 129.40 | 129.00 | 129.00 | 129.00 | - | 400 |
| Jun 30, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 250 |
| Jun 29, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 350 |
| Jun 26, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | 120 |
| Jun 25, 2026 | 129.00 | 130.00 | 128.75 | 129.00 | 129.00 | - | 79,790 |
| Jun 24, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Jun 23, 2026 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | - | 174,865 |
| Jun 22, 2026 | 129.00 | 129.00 | 127.85 | 129.00 | 129.00 | - | 666 |