1. Share Prices

  2. Nwf Group PLC (NWF)

133.00p+1.50 (+1.14%)04 Dec 2025, 17:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Nwf Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 2025131.50p134.00p130.00p133.00p68,002
Dec 3, 2025127.50p133.00p127.00p131.50p363,043
Dec 2, 2025130.50p131.00p125.00p128.00p181,004
Dec 1, 2025127.50p133.00p125.00p130.50p109,637
Nov 28, 2025127.50p130.00p125.00p127.50p87,815
Nov 27, 2025126.50p130.00p125.00p127.50p51,655
Nov 26, 2025127.50p130.00p123.50p125.00p181,310
Nov 25, 2025127.50p130.00p125.00p127.50p79,753
Nov 24, 2025127.50p131.00p125.00p127.50p195,378
Nov 21, 2025110.00p135.00p110.00p128.00p780,474
Nov 20, 2025161.00p162.00p157.00p159.00p48,377
Nov 19, 2025161.00p162.00p160.00p161.00p16,230
Nov 18, 2025164.50p165.00p161.40p161.00p61,621
Nov 17, 2025168.00p168.00p164.14p165.00p86,688
Nov 14, 2025169.00p170.00p167.00p168.00p7,065
Nov 13, 2025168.50p171.00p166.00p169.00p34,281
Nov 12, 2025166.50p168.00p165.00p168.50p34,069
Nov 11, 2025166.50p168.00p165.00p166.50p63,305
Nov 10, 2025166.50p168.00p165.00p166.50p21,111
Nov 7, 2025169.00p170.86p165.00p166.50p89,058
Nov 6, 2025172.00p173.00p167.00p169.00p30,804
Nov 5, 2025173.00p175.00p171.00p172.00p13,205
Nov 4, 2025174.00p177.00p171.00p173.00p19,228
Nov 3, 2025175.00p177.00p171.60p174.00p39,561
Oct 31, 2025173.50p177.00p172.00p175.00p42,744
Oct 30, 2025176.50p180.50p172.00p174.00p87,937
Oct 29, 2025180.50p186.50p180.00p184.00p146,228
Oct 28, 2025180.50p183.00p178.18p180.50p86,586
Oct 27, 2025180.50p183.00p178.00p183.00p139,037
Oct 24, 2025181.50p183.00p178.00p181.00p67,980
Oct 23, 2025181.00p184.00p180.00p181.00p66,426
Oct 22, 2025181.00p184.00p178.00p180.00p40,120
Oct 21, 2025181.00p184.00p178.00p181.00p161,330
Oct 20, 2025181.00p184.00p178.00p181.00p94,774
Oct 17, 2025181.00p184.00p178.00p181.26p22,769
Oct 16, 2025181.00p184.00p178.00p181.00p57,030
Oct 15, 2025180.50p184.00p178.00p181.00p17,269
Oct 14, 2025180.00p183.00p178.00p180.50p27,434
Oct 13, 2025183.00p186.00p180.00p181.50p19,541
Oct 10, 2025183.00p187.50p180.00p183.00p44,485
Oct 9, 2025184.00p186.00p182.00p183.00p22,541
Oct 8, 2025183.00p185.80p182.00p184.00p26,196
Oct 7, 2025182.50p187.50p181.00p184.00p21,273
Oct 6, 2025182.50p184.00p181.00p183.00p29,254
Oct 3, 2025183.00p184.00p181.00p182.50p24,455
Oct 2, 2025178.00p184.00p176.00p184.00p77,958
Oct 1, 2025177.50p182.50p176.00p178.00p28,839
Sep 30, 2025177.50p179.00p176.00p177.50p90,154
Sep 29, 2025177.50p179.00p176.44p177.50p28,928
Sep 26, 2025177.00p179.00p176.00p177.50p21,942
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ssp Group PLC164.9011.34
Ocado Group PLC184.256.94
Future PLC638.506.51
Bodycote PLC676.505.29
3I Group PLC3,153.005.14
Oxford Instruments PLC2,120.003.92

Fallers

CompanyPrice% Chg
Trustpilot Group PLC129.20-31.89
Baltic Classifieds Group PLC186.00-15.26
AJ Bell PLC484.40-7.65
Energean PLC880.00-5.17
Ceres Power Holdings PLC336.80-4.05
Entain PLC755.20-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.