Nationwide Building Society (LON:NBS)
London · Delayed Price · Currency is GBP 128.50
-1.00 (-0.77%)
Jun 4, 2026, 2:22 PM GMT
LON:NBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 127.50 | 128.50 | 127.50 | 129.00 | 129.00 | -0.39% | 1,830 |
| Jun 3, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - | - |
| Jun 2, 2026 | 128.65 | 128.65 | 128.65 | 129.50 | 129.50 | - | 850 |
| Jun 1, 2026 | 128.50 | 128.50 | 128.00 | 129.50 | 129.50 | - | 475 |
| May 29, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - | - |
| May 28, 2026 | 129.00 | 128.50 | 128.50 | 129.50 | 129.50 | - | 50 |
| May 27, 2026 | 129.50 | 128.50 | 128.17 | 129.50 | 129.50 | - | 190 |
| May 26, 2026 | 129.50 | 129.00 | 129.00 | 129.50 | 129.50 | - | 190 |
| May 22, 2026 | 129.50 | 129.00 | 129.00 | 129.50 | 129.50 | - | 170 |
| May 21, 2026 | 129.00 | 128.90 | 128.90 | 129.50 | 129.50 | - | 50 |
| May 20, 2026 | 129.00 | 128.75 | 128.75 | 129.50 | 129.50 | - | 280 |
| May 19, 2026 | 129.50 | 128.15 | 128.15 | 129.50 | 129.50 | - | 829 |
| May 18, 2026 | 129.50 | 128.90 | 128.90 | 129.50 | 129.50 | - | 50 |
| May 15, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - | - |
| May 14, 2026 | 129.50 | 129.25 | 129.25 | 129.50 | 129.50 | - | 80 |
| May 13, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - | - |
| May 12, 2026 | 129.50 | 129.25 | 129.25 | 129.50 | 129.50 | - | 360 |
| May 11, 2026 | 129.00 | 129.50 | 129.50 | 129.50 | 129.50 | - | 90 |
| May 8, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - | 30 |
| May 7, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - | 10 |
| May 6, 2026 | 129.50 | 129.50 | 120.25 | 129.50 | 129.50 | - | 970 |
| May 5, 2026 | 129.25 | 129.25 | 128.25 | 129.50 | 129.50 | - | 680 |
| May 1, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - | 40 |
| Apr 30, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - | 10 |
| Apr 29, 2026 | 129.50 | 128.80 | 128.80 | 129.50 | 129.50 | - | 250 |
| Apr 28, 2026 | 129.00 | 128.88 | 128.88 | 129.50 | 129.50 | - | 500 |
| Apr 27, 2026 | 128.88 | 130.00 | 128.88 | 129.50 | 129.50 | - | 585 |
| Apr 24, 2026 | 129.50 | 130.00 | 130.00 | 129.50 | 129.50 | - | 50 |
| Apr 23, 2026 | 129.50 | 130.00 | 130.00 | 129.50 | 129.50 | - | 60 |
| Apr 22, 2026 | 129.00 | 130.00 | 130.00 | 129.50 | 129.50 | - | 120 |
| Apr 21, 2026 | 129.50 | 130.00 | 130.00 | 129.50 | 129.50 | - | 20 |
| Apr 20, 2026 | 129.50 | 130.00 | 130.00 | 129.50 | 129.50 | - | 50 |
| Apr 17, 2026 | 128.50 | 130.00 | 129.92 | 129.50 | 129.50 | 0.39% | 462 |
| Apr 16, 2026 | 129.00 | 129.96 | 129.96 | 129.00 | 129.00 | - | 70 |
| Apr 15, 2026 | 128.00 | 129.90 | 129.90 | 129.00 | 129.00 | - | 170 |
| Apr 14, 2026 | 128.50 | 129.80 | 128.00 | 129.00 | 129.00 | - | 5,110 |
| Apr 13, 2026 | 128.50 | 129.65 | 129.65 | 129.00 | 129.00 | - | 260 |
| Apr 10, 2026 | 128.50 | 129.00 | 129.00 | 129.00 | 129.00 | - | - |
| Apr 9, 2026 | 129.50 | 129.85 | 129.50 | 129.00 | 129.00 | 0.39% | 810 |
| Apr 8, 2026 | 128.00 | 129.50 | 126.00 | 128.50 | 128.50 | 0.39% | 2,185 |
| Apr 7, 2026 | 128.50 | 128.00 | 127.50 | 128.00 | 128.00 | - | 677 |
| Apr 2, 2026 | 128.00 | 127.90 | 126.00 | 128.00 | 128.00 | - | 1,240 |
| Apr 1, 2026 | 128.50 | 127.50 | 127.50 | 128.00 | 128.00 | - | 70 |
| Mar 31, 2026 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | - | 290 |
| Mar 30, 2026 | 128.00 | 129.15 | 129.15 | 128.00 | 128.00 | - | 10 |
| Mar 27, 2026 | 129.00 | 129.28 | 128.00 | 128.00 | 128.00 | -0.39% | 330 |
| Mar 26, 2026 | 129.50 | 128.00 | 127.00 | 128.50 | 128.50 | -0.39% | 2,651 |
| Mar 25, 2026 | 128.90 | 129.89 | 128.90 | 129.00 | 129.00 | - | 1,150 |
| Mar 24, 2026 | 129.50 | 129.90 | 129.90 | 129.00 | 129.00 | - | 350 |
| Mar 23, 2026 | 131.00 | 130.00 | 128.00 | 129.00 | 129.00 | -1.53% | 1,320 |