NWF Group plc (AIM:NWF)
London
· Delayed Price · Currency is GBP · Price in GBX 133.50
+0.50 (0.38%)
At close: Dec 5, 2025
NWF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 181.50 | 183.00 | 178.00 | 180.50 | 173.24 | -0.55% | 27,434 |
| Oct 13, 2025 | 183.00 | 186.00 | 180.00 | 181.50 | 174.20 | -0.82% | 19,542 |
| Oct 10, 2025 | 183.00 | 187.50 | 180.00 | 183.00 | 175.64 | - | 44,486 |
| Oct 9, 2025 | 184.00 | 186.00 | 182.00 | 183.00 | 175.64 | -0.54% | 22,541 |
| Oct 8, 2025 | 183.00 | 185.80 | 182.00 | 184.00 | 176.60 | - | 26,197 |
| Oct 7, 2025 | 182.50 | 187.50 | 181.00 | 184.00 | 176.60 | 0.55% | 21,273 |
| Oct 6, 2025 | 182.50 | 184.00 | 181.00 | 183.00 | 175.64 | 0.27% | 29,255 |
| Oct 3, 2025 | 183.00 | 184.00 | 181.00 | 182.50 | 175.16 | -0.82% | 24,455 |
| Oct 2, 2025 | 178.00 | 184.00 | 176.00 | 184.00 | 176.60 | 3.37% | 77,959 |
| Oct 1, 2025 | 177.50 | 182.50 | 176.00 | 178.00 | 170.84 | 0.28% | 28,840 |
| Sep 30, 2025 | 177.50 | 179.00 | 176.00 | 177.50 | 170.36 | - | 90,154 |
| Sep 29, 2025 | 177.50 | 179.00 | 176.44 | 177.50 | 170.36 | - | 28,928 |
| Sep 26, 2025 | 177.00 | 179.00 | 176.00 | 177.50 | 170.36 | -1.39% | 21,942 |
| Sep 25, 2025 | 179.50 | 180.00 | 176.00 | 180.00 | 172.76 | - | 34,548 |
| Sep 24, 2025 | 175.50 | 180.00 | 175.00 | 180.00 | 172.76 | 2.56% | 67,027 |
| Sep 23, 2025 | 178.00 | 178.24 | 174.00 | 175.50 | 168.44 | -1.40% | 31,252 |
| Sep 22, 2025 | 178.00 | 180.00 | 176.60 | 178.00 | 170.84 | - | 13,850 |
| Sep 19, 2025 | 178.50 | 180.00 | 176.00 | 178.00 | 170.84 | -0.28% | 15,557 |
| Sep 18, 2025 | 178.50 | 180.00 | 177.50 | 178.50 | 171.32 | - | 44,822 |
| Sep 17, 2025 | 174.00 | 179.55 | 172.00 | 178.50 | 171.32 | 3.18% | 69,227 |
| Sep 16, 2025 | 173.50 | 176.00 | 171.00 | 173.00 | 166.04 | - | 39,477 |
| Sep 15, 2025 | 171.50 | 176.00 | 170.00 | 173.00 | 166.04 | 0.87% | 110,328 |
| Sep 12, 2025 | 173.00 | 176.00 | 170.00 | 171.50 | 164.60 | -0.87% | 10,968 |
| Sep 11, 2025 | 173.00 | 176.00 | 170.00 | 173.00 | 166.04 | - | 14,020 |
| Sep 10, 2025 | 171.50 | 174.00 | 169.56 | 173.00 | 166.04 | 0.87% | 64,644 |
| Sep 9, 2025 | 171.50 | 174.00 | 169.00 | 171.50 | 164.60 | - | 10,295 |
| Sep 8, 2025 | 171.50 | 174.00 | 169.56 | 171.50 | 164.60 | - | 10,591 |
| Sep 5, 2025 | 171.50 | 174.00 | 169.00 | 171.50 | 164.60 | -0.29% | 46,828 |
| Sep 4, 2025 | 171.50 | 175.00 | 169.00 | 172.00 | 165.08 | 0.29% | 31,831 |
| Sep 3, 2025 | 173.00 | 175.00 | 170.00 | 171.50 | 164.60 | -0.58% | 51,139 |
| Sep 2, 2025 | 169.00 | 171.00 | 168.00 | 172.50 | 165.56 | 2.07% | 33,492 |
| Sep 1, 2025 | 169.00 | 169.40 | 168.70 | 169.00 | 162.20 | - | 27,532 |
| Aug 29, 2025 | 169.00 | 169.57 | 168.62 | 169.00 | 162.20 | - | 48,344 |
| Aug 28, 2025 | 168.00 | 170.00 | 168.00 | 169.00 | 162.20 | 0.60% | 62,227 |
| Aug 27, 2025 | 169.00 | 170.00 | 168.00 | 168.00 | 161.24 | -0.59% | 35,000 |
| Aug 26, 2025 | 169.00 | 169.00 | 168.22 | 169.00 | 162.20 | - | 11,087 |
| Aug 22, 2025 | 169.00 | 169.00 | 168.00 | 169.00 | 162.20 | - | 29,767 |
| Aug 21, 2025 | 169.00 | 170.00 | 168.00 | 169.00 | 162.20 | 0.60% | 20,810 |
| Aug 20, 2025 | 168.00 | 170.00 | 166.40 | 168.00 | 161.24 | - | 57,822 |
| Aug 19, 2025 | 168.00 | 169.40 | 166.40 | 168.00 | 161.24 | - | 33,711 |
| Aug 18, 2025 | 168.00 | 170.00 | 167.00 | 168.00 | 161.24 | -0.59% | 10,733 |
| Aug 15, 2025 | 169.00 | 170.00 | 166.00 | 169.00 | 162.20 | - | 8,055 |
| Aug 14, 2025 | 169.00 | 170.00 | 168.33 | 169.00 | 162.20 | - | 27,439 |
| Aug 13, 2025 | 169.00 | 169.56 | 168.22 | 169.00 | 162.20 | - | 30,749 |
| Aug 12, 2025 | 169.00 | 169.45 | 168.00 | 169.00 | 162.20 | - | 22,127 |
| Aug 11, 2025 | 169.00 | 170.00 | 168.00 | 169.00 | 162.20 | -0.59% | 24,666 |
| Aug 8, 2025 | 168.50 | 170.00 | 168.00 | 170.00 | 163.16 | 0.89% | 28,529 |
| Aug 7, 2025 | 167.00 | 168.00 | 166.00 | 168.50 | 161.72 | 0.90% | 60,280 |
| Aug 6, 2025 | 167.00 | 168.00 | 166.00 | 167.00 | 160.28 | - | 24,446 |
| Aug 5, 2025 | 170.50 | 170.00 | 166.20 | 167.00 | 160.28 | -0.60% | 111,846 |
| Aug 4, 2025 | 169.50 | 173.00 | 168.00 | 168.00 | 161.24 | -0.88% | 39,016 |
| Aug 1, 2025 | 169.50 | 171.00 | 168.00 | 169.50 | 162.68 | - | 13,729 |
| Jul 31, 2025 | 169.50 | 171.00 | 168.00 | 169.50 | 162.68 | - | 100,773 |
| Jul 30, 2025 | 169.00 | 171.00 | 168.00 | 169.50 | 162.68 | -0.29% | 16,610 |
| Jul 29, 2025 | 171.00 | 173.00 | 168.25 | 170.00 | 163.16 | - | 83,138 |
| Jul 28, 2025 | 173.50 | 173.00 | 170.00 | 170.00 | 163.16 | -1.73% | 68,037 |
| Jul 25, 2025 | 173.00 | 176.00 | 172.00 | 173.00 | 166.04 | -1.14% | 24,201 |
| Jul 24, 2025 | 169.50 | 175.00 | 169.43 | 175.00 | 167.96 | 3.24% | 29,409 |
| Jul 23, 2025 | 169.50 | 170.63 | 169.34 | 169.50 | 162.68 | - | 14,165 |
| Jul 22, 2025 | 169.50 | 169.34 | 169.20 | 169.50 | 162.68 | - | 1,249 |
| Jul 21, 2025 | 169.50 | 171.00 | 168.00 | 169.50 | 162.68 | - | 14,589 |
| Jul 18, 2025 | 169.50 | 171.00 | 168.00 | 169.50 | 162.68 | - | 52,357 |