NWF Group plc (AIM:NWF)
London
· Delayed Price · Currency is GBP · Price in GBX 138.00
+0.50 (0.36%)
At close: Mar 6, 2026
NWF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 139.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.36% | 289,366 |
| Mar 5, 2026 | 139.00 | 139.00 | 136.00 | 137.50 | 137.50 | - | 20,805 |
| Mar 4, 2026 | 137.50 | 139.00 | 136.83 | 137.50 | 137.50 | - | 93,764 |
| Mar 3, 2026 | 139.00 | 139.00 | 136.00 | 137.50 | 137.50 | -1.08% | 361,890 |
| Mar 2, 2026 | 141.00 | 142.00 | 138.00 | 139.00 | 139.00 | -1.42% | 56,153 |
| Feb 27, 2026 | 141.00 | 143.00 | 140.00 | 141.00 | 141.00 | - | 88,807 |
| Feb 26, 2026 | 141.50 | 143.00 | 139.00 | 141.00 | 141.00 | -2.08% | 81,523 |
| Feb 25, 2026 | 138.50 | 145.48 | 138.00 | 144.00 | 144.00 | 3.97% | 119,117 |
| Feb 24, 2026 | 138.50 | 139.00 | 136.00 | 138.50 | 138.50 | - | 69,718 |
| Feb 23, 2026 | 138.50 | 141.00 | 136.00 | 138.50 | 138.50 | - | 86,940 |
| Feb 20, 2026 | 139.00 | 142.00 | 136.00 | 138.50 | 138.50 | -0.36% | 114,597 |
| Feb 19, 2026 | 138.00 | 143.50 | 135.00 | 139.00 | 139.00 | 0.72% | 66,714 |
| Feb 18, 2026 | 137.00 | 140.00 | 136.00 | 138.00 | 138.00 | - | 18,219 |
| Feb 17, 2026 | 134.50 | 139.00 | 135.00 | 138.00 | 138.00 | 2.60% | 45,774 |
| Feb 16, 2026 | 135.00 | 136.60 | 133.00 | 134.50 | 134.50 | -0.37% | 97,109 |
| Feb 13, 2026 | 133.50 | 138.00 | 133.00 | 135.00 | 135.00 | 1.12% | 105,936 |
| Feb 12, 2026 | 131.50 | 134.00 | 131.00 | 133.50 | 133.50 | 1.52% | 174,450 |
| Feb 11, 2026 | 133.00 | 133.00 | 130.00 | 131.50 | 131.50 | - | 58,631 |
| Feb 10, 2026 | 135.00 | 135.00 | 130.00 | 131.50 | 131.50 | -0.75% | 110,345 |
| Feb 9, 2026 | 134.50 | 135.00 | 132.00 | 132.50 | 132.50 | -1.49% | 69,733 |
| Feb 6, 2026 | 135.50 | 137.00 | 133.00 | 134.50 | 134.50 | -0.74% | 137,247 |
| Feb 5, 2026 | 136.00 | 138.00 | 134.00 | 135.50 | 135.50 | -0.37% | 28,031 |
| Feb 4, 2026 | 137.00 | 140.00 | 134.00 | 136.00 | 136.00 | -0.73% | 62,525 |
| Feb 3, 2026 | 132.50 | 139.78 | 130.15 | 137.00 | 137.00 | 1.48% | 172,229 |
| Feb 2, 2026 | 135.00 | 139.00 | 130.00 | 135.00 | 135.00 | - | 72,729 |
| Jan 30, 2026 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | - | 51,141 |
| Jan 29, 2026 | 135.00 | 140.00 | 130.00 | 135.00 | 135.00 | 3.05% | 63,030 |
| Jan 28, 2026 | 134.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.13% | 68,269 |
| Jan 27, 2026 | 130.00 | 133.00 | 130.00 | 132.50 | 132.50 | 0.76% | 75,261 |
| Jan 26, 2026 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | - | 17,302 |
| Jan 23, 2026 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | - | 17,475 |
| Jan 22, 2026 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | - | 32,153 |
| Jan 21, 2026 | 131.50 | 133.00 | 130.00 | 131.50 | 131.50 | - | 32,547 |
| Jan 20, 2026 | 133.50 | 135.00 | 130.00 | 131.50 | 131.50 | -1.50% | 35,315 |
| Jan 19, 2026 | 135.50 | 137.50 | 132.00 | 133.50 | 133.50 | -1.48% | 31,283 |
| Jan 16, 2026 | 132.38 | 136.30 | 132.38 | 135.50 | 135.50 | 1.88% | 111,856 |
| Jan 15, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 133.00 | - | 17,393 |
| Jan 14, 2026 | 131.50 | 134.00 | 131.00 | 133.00 | 133.00 | 1.14% | 92,874 |
| Jan 13, 2026 | 132.48 | 134.00 | 130.00 | 131.50 | 131.50 | -0.38% | 128,365 |
| Jan 12, 2026 | 132.00 | 133.50 | 130.00 | 132.00 | 132.00 | - | 68,584 |
| Jan 9, 2026 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | - | 55,698 |
| Jan 8, 2026 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | - | 23,062 |
| Jan 7, 2026 | 134.00 | 134.00 | 130.20 | 132.00 | 132.00 | -0.75% | 15,769 |
| Jan 6, 2026 | 133.50 | 135.00 | 132.00 | 133.00 | 133.00 | -0.37% | 42,535 |
| Jan 5, 2026 | 128.50 | 135.00 | 127.00 | 133.50 | 133.50 | 3.49% | 39,717 |
| Jan 2, 2026 | 132.50 | 135.00 | 127.50 | 129.00 | 129.00 | -2.64% | 64,486 |
| Dec 31, 2025 | 134.70 | 135.00 | 130.00 | 132.50 | 132.50 | 0.38% | 24,155 |
| Dec 30, 2025 | 130.00 | 135.00 | 130.00 | 132.00 | 132.00 | 1.54% | 26,205 |
| Dec 29, 2025 | 129.50 | 132.00 | 128.00 | 130.00 | 130.00 | 0.39% | 36,012 |
| Dec 24, 2025 | 128.50 | 132.00 | 127.00 | 129.50 | 129.50 | 1.57% | 18,048 |
| Dec 23, 2025 | 128.50 | 130.00 | 127.00 | 127.50 | 127.50 | -0.78% | 50,737 |
| Dec 22, 2025 | 128.50 | 130.00 | 127.01 | 128.50 | 128.50 | - | 32,472 |
| Dec 19, 2025 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | - | 125,273 |
| Dec 18, 2025 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | - | 131,326 |
| Dec 17, 2025 | 128.50 | 130.00 | 127.00 | 128.50 | 128.50 | - | 55,147 |
| Dec 16, 2025 | 128.50 | 130.00 | 127.11 | 128.50 | 128.50 | - | 108,520 |
| Dec 15, 2025 | 130.50 | 130.70 | 126.23 | 128.50 | 128.50 | -1.53% | 77,123 |
| Dec 12, 2025 | 130.50 | 134.00 | 127.66 | 130.50 | 130.50 | - | 44,217 |
| Dec 11, 2025 | 132.00 | 134.00 | 127.00 | 130.50 | 130.50 | -1.14% | 12,855 |
| Dec 10, 2025 | 132.00 | 134.00 | 130.00 | 132.00 | 132.00 | -0.75% | 48,994 |
| Dec 9, 2025 | 133.50 | 135.00 | 130.00 | 133.00 | 133.00 | -0.37% | 79,222 |
| Dec 8, 2025 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | - | 44,932 |
| Dec 5, 2025 | 133.50 | 135.00 | 132.00 | 133.50 | 133.50 | 0.38% | 46,936 |
| Dec 4, 2025 | 132.50 | 132.50 | 132.00 | 133.00 | 133.00 | 1.14% | 57,503 |
| Dec 3, 2025 | 127.50 | 133.00 | 127.00 | 131.50 | 131.50 | 2.73% | 363,044 |
| Dec 2, 2025 | 130.48 | 128.00 | 128.00 | 128.00 | 128.00 | -1.92% | 141,004 |
| Dec 1, 2025 | 127.50 | 133.00 | 125.00 | 130.50 | 130.50 | 2.35% | 109,637 |
| Nov 28, 2025 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | - | 87,816 |
| Nov 27, 2025 | 125.50 | 128.00 | 128.00 | 127.50 | 127.50 | 2.00% | 51,655 |
| Nov 26, 2025 | 127.50 | 130.00 | 123.50 | 125.00 | 125.00 | -1.96% | 181,311 |
| Nov 25, 2025 | 130.00 | 130.00 | 125.00 | 127.50 | 127.50 | - | 79,758 |
| Nov 24, 2025 | 126.40 | 130.00 | 129.50 | 127.50 | 127.50 | -0.39% | 195,381 |
| Nov 21, 2025 | 112.50 | 135.00 | 110.00 | 128.00 | 128.00 | -19.50% | 780,474 |
| Nov 20, 2025 | 161.00 | 162.00 | 157.00 | 159.00 | 159.00 | -1.24% | 48,377 |
| Nov 19, 2025 | 161.00 | 162.00 | 160.00 | 161.00 | 161.00 | - | 16,231 |
| Nov 18, 2025 | 164.50 | 165.00 | 161.40 | 161.00 | 161.00 | -2.42% | 61,621 |
| Nov 17, 2025 | 168.00 | 168.00 | 164.14 | 165.00 | 165.00 | -1.79% | 86,688 |
| Nov 14, 2025 | 169.00 | 170.00 | 167.00 | 168.00 | 168.00 | -0.59% | 7,066 |
| Nov 13, 2025 | 168.50 | 171.00 | 166.00 | 169.00 | 169.00 | 0.30% | 34,281 |
| Nov 12, 2025 | 166.50 | 168.00 | 165.00 | 168.50 | 168.50 | 1.20% | 34,069 |
| Nov 11, 2025 | 166.50 | 168.00 | 165.00 | 166.50 | 166.50 | - | 63,305 |
| Nov 10, 2025 | 166.50 | 168.00 | 165.00 | 166.50 | 166.50 | - | 21,111 |
| Nov 7, 2025 | 169.00 | 170.86 | 165.00 | 166.50 | 166.50 | -1.48% | 89,059 |
| Nov 6, 2025 | 172.00 | 173.00 | 167.00 | 169.00 | 169.00 | -1.74% | 30,804 |
| Nov 5, 2025 | 173.00 | 175.00 | 171.00 | 172.00 | 172.00 | -0.58% | 13,205 |
| Nov 4, 2025 | 174.00 | 177.00 | 171.00 | 173.00 | 173.00 | -0.57% | 19,229 |
| Nov 3, 2025 | 175.00 | 177.00 | 171.60 | 174.00 | 174.00 | -0.57% | 39,562 |
| Oct 31, 2025 | 173.50 | 177.00 | 172.00 | 175.00 | 175.00 | 0.57% | 42,744 |
| Oct 30, 2025 | 176.50 | 180.50 | 172.00 | 174.00 | 174.00 | -5.43% | 87,937 |
| Oct 29, 2025 | 180.50 | 186.50 | 180.00 | 184.00 | 176.60 | 1.94% | 146,228 |
| Oct 28, 2025 | 180.50 | 183.00 | 178.18 | 180.50 | 173.24 | -1.37% | 86,587 |
| Oct 27, 2025 | 180.50 | 183.00 | 178.00 | 183.00 | 175.64 | 1.10% | 139,038 |
| Oct 24, 2025 | 181.50 | 183.00 | 178.00 | 181.00 | 173.72 | - | 67,980 |
| Oct 23, 2025 | 181.00 | 184.00 | 180.00 | 181.00 | 173.72 | - | 66,427 |
| Oct 22, 2025 | 181.00 | 184.00 | 178.00 | 181.00 | 173.72 | - | 40,806 |
| Oct 21, 2025 | 181.00 | 184.00 | 178.00 | 181.00 | 173.72 | - | 161,331 |
| Oct 20, 2025 | 181.00 | 184.00 | 178.00 | 181.00 | 173.72 | - | 94,774 |
| Oct 17, 2025 | 181.00 | 184.00 | 178.00 | 181.00 | 173.72 | - | 22,776 |
| Oct 16, 2025 | 181.00 | 184.00 | 178.00 | 181.00 | 173.72 | - | 57,031 |
| Oct 15, 2025 | 180.50 | 184.00 | 178.00 | 181.00 | 173.72 | 0.28% | 17,270 |