NWF Group plc (AIM:NWF)
London
· Delayed Price · Currency is GBP · Price in GBX 126.00
0.00 (0.00%)
Apr 28, 2026, 3:08 PM GMT
NWF Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 125.40 | 126.00 | 126.00 | 126.00 | 126.00 | - | 98,375 |
| Apr 27, 2026 | 126.50 | 127.46 | 124.00 | 126.00 | 126.00 | -0.40% | 249,501 |
| Apr 24, 2026 | 130.50 | 131.00 | 125.00 | 126.50 | 126.50 | -3.07% | 102,865 |
| Apr 23, 2026 | 131.00 | 131.00 | 130.00 | 130.50 | 130.50 | -0.38% | 67,346 |
| Apr 22, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 21,192 |
| Apr 21, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 158,009 |
| Apr 20, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | - | 61,405 |
| Apr 17, 2026 | 130.22 | 132.00 | 130.00 | 131.00 | 131.00 | - | 86,791 |
| Apr 16, 2026 | 131.00 | 130.77 | 130.00 | 131.00 | 131.00 | - | 61,755 |
| Apr 15, 2026 | 131.00 | 132.00 | 130.00 | 131.00 | 131.00 | 1.55% | 44,776 |
| Apr 14, 2026 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | -2.27% | 160,863 |
| Apr 13, 2026 | 131.00 | 132.00 | 130.00 | 132.00 | 132.00 | 0.76% | 47,123 |
| Apr 10, 2026 | 131.50 | 133.00 | 130.00 | 131.00 | 131.00 | -2.24% | 128,020 |
| Apr 9, 2026 | 131.50 | 134.00 | 130.00 | 134.00 | 134.00 | 1.90% | 45,037 |
| Apr 8, 2026 | 131.50 | 132.00 | 131.12 | 131.50 | 131.50 | - | 178,185 |
| Apr 7, 2026 | 130.00 | 133.00 | 130.00 | 131.50 | 131.50 | - | 87,738 |
| Apr 2, 2026 | 132.00 | 134.00 | 130.00 | 131.50 | 131.50 | -0.38% | 44,676 |
| Apr 1, 2026 | 132.50 | 134.00 | 130.00 | 132.00 | 132.00 | -0.38% | 23,168 |
| Mar 31, 2026 | 132.50 | 134.00 | 131.00 | 132.50 | 132.50 | - | 119,784 |
| Mar 30, 2026 | 132.00 | 134.00 | 131.00 | 132.50 | 132.50 | 0.38% | 78,578 |
| Mar 27, 2026 | 132.50 | 134.00 | 131.00 | 132.00 | 132.00 | -0.38% | 774,078 |
| Mar 26, 2026 | 132.50 | 134.00 | 131.00 | 132.50 | 132.50 | - | 74,586 |
| Mar 25, 2026 | 132.00 | 134.00 | 131.20 | 132.50 | 132.50 | 0.38% | 52,837 |
| Mar 24, 2026 | 132.50 | 135.00 | 130.00 | 132.00 | 132.00 | -0.38% | 124,442 |
| Mar 23, 2026 | 132.50 | 135.00 | 130.00 | 132.50 | 132.50 | -0.38% | 68,790 |
| Mar 20, 2026 | 132.50 | 135.00 | 130.00 | 133.00 | 133.00 | 0.38% | 71,155 |
| Mar 19, 2026 | 134.00 | 136.00 | 130.00 | 132.50 | 132.50 | -1.85% | 73,186 |
| Mar 18, 2026 | 136.00 | 138.00 | 132.00 | 135.00 | 134.00 | -0.74% | 582,222 |
| Mar 17, 2026 | 136.00 | 138.00 | 134.00 | 136.00 | 134.99 | - | 48,657 |
| Mar 16, 2026 | 136.00 | 139.00 | 134.00 | 136.00 | 134.99 | - | 68,100 |
| Mar 13, 2026 | 136.50 | 139.00 | 134.82 | 136.00 | 134.99 | -0.37% | 50,738 |
| Mar 12, 2026 | 135.50 | 139.00 | 132.00 | 136.50 | 135.49 | 0.74% | 73,024 |
| Mar 11, 2026 | 136.00 | 139.00 | 132.00 | 135.50 | 134.50 | -0.37% | 31,167 |
| Mar 10, 2026 | 136.00 | 138.75 | 133.00 | 136.00 | 134.99 | - | 77,443 |
| Mar 9, 2026 | 137.50 | 139.00 | 135.00 | 136.00 | 134.99 | -1.45% | 71,779 |
| Mar 6, 2026 | 137.50 | 139.00 | 136.00 | 138.00 | 136.98 | 0.36% | 320,366 |
| Mar 5, 2026 | 137.50 | 139.00 | 136.00 | 137.50 | 136.48 | - | 20,805 |
| Mar 4, 2026 | 137.50 | 139.00 | 136.83 | 137.50 | 136.48 | - | 93,764 |
| Mar 3, 2026 | 139.00 | 139.00 | 136.00 | 137.50 | 136.48 | -1.08% | 361,890 |
| Mar 2, 2026 | 141.00 | 142.00 | 138.00 | 139.00 | 137.97 | -1.42% | 56,153 |
| Feb 27, 2026 | 141.00 | 143.00 | 138.00 | 141.00 | 139.96 | - | 163,807 |
| Feb 26, 2026 | 141.50 | 143.00 | 139.00 | 141.00 | 139.96 | -2.08% | 81,523 |
| Feb 25, 2026 | 138.50 | 145.48 | 138.00 | 144.00 | 142.93 | 3.97% | 119,117 |
| Feb 24, 2026 | 138.50 | 139.00 | 136.00 | 138.50 | 137.47 | - | 69,718 |
| Feb 23, 2026 | 138.50 | 141.00 | 136.00 | 138.50 | 137.47 | - | 156,940 |
| Feb 20, 2026 | 139.00 | 142.00 | 136.00 | 138.50 | 137.47 | -0.36% | 114,597 |
| Feb 19, 2026 | 138.00 | 143.50 | 135.00 | 139.00 | 137.97 | 0.72% | 76,714 |
| Feb 18, 2026 | 137.00 | 140.00 | 136.00 | 138.00 | 136.98 | - | 18,219 |
| Feb 17, 2026 | 134.50 | 139.00 | 135.00 | 138.00 | 136.98 | 2.60% | 45,774 |
| Feb 16, 2026 | 135.00 | 136.60 | 133.00 | 134.50 | 133.50 | -0.37% | 97,109 |
| Feb 13, 2026 | 133.50 | 138.00 | 133.00 | 135.00 | 134.00 | 1.12% | 105,936 |
| Feb 12, 2026 | 131.50 | 134.00 | 131.00 | 133.50 | 132.51 | 1.52% | 174,450 |
| Feb 11, 2026 | 131.50 | 133.00 | 130.00 | 131.50 | 130.53 | - | 68,631 |
| Feb 10, 2026 | 132.50 | 135.00 | 130.00 | 131.50 | 130.53 | -0.75% | 160,345 |
| Feb 9, 2026 | 134.50 | 135.00 | 132.00 | 132.50 | 131.52 | -1.49% | 69,733 |
| Feb 6, 2026 | 135.50 | 137.00 | 133.00 | 134.50 | 133.50 | -0.74% | 137,247 |
| Feb 5, 2026 | 136.00 | 138.00 | 134.00 | 135.50 | 134.50 | -0.37% | 49,693 |
| Feb 4, 2026 | 137.00 | 140.00 | 134.00 | 136.00 | 134.99 | -0.73% | 62,525 |
| Feb 3, 2026 | 132.50 | 139.78 | 130.15 | 137.00 | 135.99 | 1.48% | 172,229 |
| Feb 2, 2026 | 135.00 | 139.00 | 130.00 | 135.00 | 134.00 | - | 72,729 |
| Jan 30, 2026 | 135.00 | 140.00 | 130.00 | 135.00 | 134.00 | - | 70,641 |
| Jan 29, 2026 | 135.00 | 140.00 | 130.00 | 135.00 | 134.00 | 3.05% | 63,030 |
| Jan 28, 2026 | 132.50 | 140.00 | 130.00 | 131.00 | 130.03 | -1.13% | 68,267 |
| Jan 27, 2026 | 131.50 | 133.00 | 130.00 | 132.50 | 131.52 | 0.76% | 75,261 |
| Jan 26, 2026 | 131.50 | 133.00 | 130.00 | 131.50 | 130.53 | - | 17,302 |
| Jan 23, 2026 | 131.50 | 133.00 | 130.00 | 131.50 | 130.53 | - | 17,475 |
| Jan 22, 2026 | 131.50 | 133.00 | 130.00 | 131.50 | 130.53 | - | 32,153 |
| Jan 21, 2026 | 131.50 | 133.00 | 130.00 | 131.50 | 130.53 | - | 32,547 |
| Jan 20, 2026 | 133.50 | 135.00 | 130.00 | 131.50 | 130.53 | -1.50% | 35,315 |
| Jan 19, 2026 | 135.50 | 137.50 | 132.00 | 133.50 | 132.51 | -1.48% | 31,283 |
| Jan 16, 2026 | 133.00 | 136.30 | 132.38 | 135.50 | 134.50 | 1.88% | 111,859 |
| Jan 15, 2026 | 133.00 | 134.00 | 132.00 | 133.00 | 132.01 | - | 17,393 |
| Jan 14, 2026 | 131.50 | 134.00 | 131.00 | 133.00 | 132.01 | 1.14% | 92,874 |
| Jan 13, 2026 | 132.00 | 134.00 | 130.00 | 131.50 | 130.53 | -0.38% | 128,361 |
| Jan 12, 2026 | 132.00 | 133.50 | 130.00 | 132.00 | 131.02 | - | 68,584 |
| Jan 9, 2026 | 132.00 | 134.00 | 130.00 | 132.00 | 131.02 | - | 55,698 |
| Jan 8, 2026 | 132.00 | 134.00 | 130.00 | 132.00 | 131.02 | - | 23,062 |
| Jan 7, 2026 | 133.00 | 134.00 | 130.20 | 132.00 | 131.02 | -0.75% | 15,769 |
| Jan 6, 2026 | 133.50 | 135.00 | 132.00 | 133.00 | 132.01 | -0.37% | 42,535 |
| Jan 5, 2026 | 128.50 | 135.00 | 127.00 | 133.50 | 132.51 | 3.49% | 39,717 |
| Jan 2, 2026 | 132.50 | 135.00 | 127.50 | 129.00 | 128.04 | -2.64% | 64,486 |
| Dec 31, 2025 | 132.50 | 135.00 | 130.00 | 132.50 | 131.52 | 0.38% | 24,155 |
| Dec 30, 2025 | 130.00 | 135.00 | 130.00 | 132.00 | 131.02 | 1.54% | 26,205 |
| Dec 29, 2025 | 129.50 | 132.00 | 128.00 | 130.00 | 129.04 | 0.39% | 36,012 |
| Dec 24, 2025 | 128.50 | 132.00 | 127.00 | 129.50 | 128.54 | 1.57% | 18,048 |
| Dec 23, 2025 | 128.50 | 130.00 | 127.00 | 127.50 | 126.56 | -0.78% | 50,737 |
| Dec 22, 2025 | 128.50 | 130.00 | 127.01 | 128.50 | 127.55 | - | 32,472 |
| Dec 19, 2025 | 128.50 | 130.00 | 127.00 | 128.50 | 127.55 | - | 125,273 |
| Dec 18, 2025 | 128.50 | 130.00 | 127.00 | 128.50 | 127.55 | - | 131,326 |
| Dec 17, 2025 | 128.50 | 130.00 | 127.00 | 128.50 | 127.55 | - | 55,147 |
| Dec 16, 2025 | 128.50 | 130.00 | 127.11 | 128.50 | 127.55 | - | 108,520 |
| Dec 15, 2025 | 130.50 | 130.70 | 126.23 | 128.50 | 127.55 | -1.53% | 77,123 |
| Dec 12, 2025 | 130.50 | 134.00 | 127.66 | 130.50 | 129.53 | - | 44,217 |
| Dec 11, 2025 | 132.00 | 134.00 | 127.00 | 130.50 | 129.53 | -1.14% | 12,855 |
| Dec 10, 2025 | 132.00 | 134.00 | 130.00 | 132.00 | 131.02 | -0.75% | 48,994 |
| Dec 9, 2025 | 133.50 | 135.00 | 130.00 | 133.00 | 132.01 | -0.37% | 79,222 |
| Dec 8, 2025 | 133.50 | 135.00 | 132.00 | 133.50 | 132.51 | - | 44,932 |
| Dec 5, 2025 | 133.50 | 135.00 | 132.00 | 133.50 | 132.51 | 0.38% | 46,936 |
| Dec 4, 2025 | 131.50 | 134.00 | 130.00 | 133.00 | 132.01 | 1.14% | 68,003 |
| Dec 3, 2025 | 127.50 | 133.00 | 127.00 | 131.50 | 130.53 | 2.73% | 363,044 |