Advertisement
U.S. markets open in 4 hours 37 minutes
S&P Futures
5,969.00 +10.75 (+0.18%) Dow Futures
43,969.00 +68.00 (+0.15%) Nasdaq Futures
20,944.25 +50.25 (+0.24%) Russell 2000 Futures
2,413.20 +7.40 (+0.31%) Crude Oil
71.22 -0.47 (-0.66%) Gold
2,670.70 -5.60 (-0.21%)
Nationwide Building Society (NBS.L)
LSE - LSE Delayed Price. Currency in GBP
Follow
As of 08:54AM GMT. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | 3,060 |
| Nov 06, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Nov 05, 2024 | 132.00 | 131.52 | 131.52 | 132.00 | 132.00 | 40 |
| Nov 04, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Nov 01, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 31, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 30, 2024 | 132.00 | 132.38 | 132.27 | 132.00 | 132.00 | 500 |
| Oct 29, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 28, 2024 | 132.00 | 132.26 | 132.26 | 132.00 | 132.00 | 10 |
| Oct 25, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 24, 2024 | 132.00 | 132.28 | 132.28 | 132.00 | 132.00 | 130 |
| Oct 23, 2024 | 132.00 | 132.32 | 132.32 | 132.00 | 132.00 | 80 |
| Oct 22, 2024 | 132.00 | 133.00 | 132.70 | 132.00 | 132.00 | 1,000 |
| Oct 21, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 18, 2024 | 132.00 | 132.95 | 132.95 | 132.00 | 132.00 | 2,400 |
| Oct 17, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 16, 2024 | 132.39 | 132.39 | 132.39 | 132.00 | 132.00 | 30 |
| Oct 15, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Oct 14, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Oct 11, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Oct 10, 2024 | 132.00 | 133.75 | 132.18 | 132.00 | 132.00 | 260 |
| Oct 09, 2024 | 132.00 | 132.19 | 132.19 | 132.00 | 132.00 | 230 |
| Oct 08, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 07, 2024 | 129.50 | 132.26 | 132.25 | 132.00 | 132.00 | 2,057 |
| Oct 04, 2024 | 132.00 | 132.37 | 132.37 | 132.00 | 132.00 | 175 |
| Oct 03, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 02, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 01, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 30, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 27, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 26, 2024 | 132.00 | 132.31 | 132.31 | 132.00 | 132.00 | 100 |
| Sep 25, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 24, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 23, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 20, 2024 | 132.00 | 130.27 | 130.20 | 132.00 | 132.00 | 800 |
| Sep 19, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 18, 2024 | 132.00 | 135.00 | 135.00 | 132.00 | 132.00 | 864 |
| Sep 17, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 16, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 13, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 12, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 11, 2024 | 132.00 | 129.10 | 129.00 | 132.00 | 132.00 | 1,000 |
| Sep 10, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 09, 2024 | 132.00 | 132.30 | 131.58 | 132.00 | 132.00 | 1,290 |
| Sep 06, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Sep 05, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Sep 04, 2024 | 131.00 | 131.39 | 131.39 | 131.00 | 131.00 | 110 |
| Sep 03, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Sep 02, 2024 | 131.00 | 131.47 | 131.47 | 131.00 | 131.00 | 145 |
| Aug 30, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Aug 29, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Aug 28, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Aug 27, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Aug 23, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Aug 22, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Aug 21, 2024 | 131.50 | 130.60 | 130.60 | 131.50 | 131.50 | 250 |
| Aug 20, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Aug 19, 2024 | 132.00 | 133.80 | 132.75 | 131.50 | 131.50 | 1,750 |
| Aug 16, 2024 | 131.50 | 131.85 | 131.85 | 131.50 | 131.50 | 250 |
| Aug 15, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Aug 14, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Aug 13, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Aug 12, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Aug 09, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Aug 08, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Aug 07, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Aug 06, 2024 | 131.50 | 130.79 | 129.00 | 131.50 | 131.50 | 2,700 |
| Aug 05, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Aug 02, 2024 | 132.00 | 130.89 | 130.89 | 131.50 | 131.50 | 20 |
| Aug 01, 2024 | 132.00 | 129.10 | 129.00 | 131.50 | 131.50 | 500 |
| Jul 31, 2024 | 132.00 | 131.00 | 131.00 | 131.00 | 131.00 | 250 |
| Jul 30, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 29, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 26, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 25, 2024 | 131.50 | 131.00 | 131.00 | 131.50 | 131.50 | 610 |
| Jul 24, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 23, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 22, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 19, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 18, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 17, 2024 | 132.00 | 130.97 | 129.75 | 131.50 | 131.50 | 570 |
| Jul 16, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 15, 2024 | 132.00 | 131.00 | 130.97 | 131.50 | 131.50 | 350 |
| Jul 12, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 11, 2024 | 131.50 | 130.25 | 130.25 | 131.50 | 131.50 | 250 |
| Jul 10, 2024 | 132.00 | 131.00 | 131.00 | 131.50 | 131.50 | 200 |
| Jul 09, 2024 | 132.00 | 130.89 | 130.89 | 131.50 | 131.50 | 50 |
| Jul 08, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 05, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 04, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 03, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 02, 2024 | 132.00 | 130.79 | 130.79 | 131.50 | 131.50 | 100 |
| Jul 01, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jun 28, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jun 27, 2024 | 132.00 | 130.25 | 130.25 | 131.50 | 131.50 | 284 |
| Jun 26, 2024 | 132.00 | 131.00 | 131.00 | 131.50 | 131.50 | 6,000 |
| Jun 25, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jun 24, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jun 21, 2024 | 132.00 | 130.71 | 130.71 | 131.50 | 131.50 | 40 |
| Jun 20, 2024 | 130.00 | 130.54 | 130.54 | 131.50 | 131.50 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.