Nationwide Building Society (LON:NBS)
London
· Delayed Price · Currency is GBP 131.00
-1.50 (-1.13%)
Mar 9, 2026, 3:12 PM GMT
LON:NBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | - |
| Mar 5, 2026 | 131.80 | 131.80 | 131.80 | 132.50 | 132.50 | - | 110 |
| Mar 4, 2026 | 132.50 | 131.85 | 131.85 | 132.50 | 132.50 | - | 80 |
| Mar 3, 2026 | 132.00 | 132.51 | 131.80 | 132.50 | 132.50 | -0.38% | 395 |
| Mar 2, 2026 | 133.00 | 133.00 | 132.40 | 133.00 | 133.00 | - | 120 |
| Feb 27, 2026 | 133.85 | 133.85 | 132.50 | 133.00 | 133.00 | - | 350 |
| Feb 26, 2026 | 133.00 | 132.60 | 132.60 | 133.00 | 133.00 | - | 40 |
| Feb 25, 2026 | 133.00 | 132.80 | 132.50 | 133.00 | 133.00 | - | 1,100 |
| Feb 24, 2026 | 133.00 | 132.50 | 132.50 | 133.00 | 133.00 | - | 50 |
| Feb 23, 2026 | 132.00 | 132.55 | 132.00 | 133.00 | 133.00 | - | 3,070 |
| Feb 20, 2026 | 133.50 | 132.50 | 132.50 | 133.00 | 133.00 | - | 150 |
| Feb 19, 2026 | 133.00 | 132.85 | 132.50 | 133.00 | 133.00 | - | 620 |
| Feb 18, 2026 | 133.50 | 133.85 | 132.50 | 133.00 | 133.00 | - | 4,645 |
| Feb 17, 2026 | 133.00 | 133.88 | 132.40 | 133.00 | 133.00 | - | 600 |
| Feb 16, 2026 | 133.00 | 133.88 | 132.30 | 133.00 | 133.00 | - | 1,005 |
| Feb 13, 2026 | 133.00 | 133.88 | 133.88 | 133.00 | 133.00 | - | 300 |
| Feb 12, 2026 | 132.40 | 132.40 | 132.40 | 133.00 | 133.00 | - | 80 |
| Feb 11, 2026 | 133.00 | 132.50 | 132.50 | 133.00 | 133.00 | - | 280 |
| Feb 10, 2026 | 132.50 | 132.50 | 132.50 | 133.00 | 133.00 | - | 60 |
| Feb 9, 2026 | 133.13 | 133.13 | 132.60 | 133.00 | 133.00 | - | 1,930 |
| Feb 6, 2026 | 133.00 | 132.65 | 132.65 | 133.00 | 133.00 | - | 10 |
| Feb 5, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Feb 4, 2026 | 132.75 | 132.75 | 132.75 | 133.00 | 133.00 | - | 60 |
| Feb 3, 2026 | 132.75 | 132.75 | 132.75 | 133.00 | 133.00 | - | 10 |
| Feb 2, 2026 | 133.00 | 132.50 | 132.50 | 133.00 | 133.00 | - | 30 |
| Jan 30, 2026 | 133.00 | 132.60 | 132.60 | 133.00 | 133.00 | - | 130 |
| Jan 29, 2026 | 132.00 | 133.75 | 132.50 | 133.00 | 133.00 | 0.76% | 2,012 |
| Jan 28, 2026 | 132.00 | 133.13 | 132.50 | 132.00 | 132.00 | - | 2,510 |
| Jan 27, 2026 | 132.00 | 133.00 | 132.50 | 132.00 | 132.00 | - | 3,400 |
| Jan 26, 2026 | 131.50 | 133.00 | 132.20 | 132.00 | 132.00 | 0.38% | 2,820 |
| Jan 23, 2026 | 131.50 | 132.00 | 131.60 | 131.50 | 131.50 | - | 390 |
| Jan 22, 2026 | 131.75 | 132.75 | 131.70 | 131.50 | 131.50 | 0.77% | 2,520 |
| Jan 21, 2026 | 131.25 | 131.25 | 131.25 | 130.50 | 130.50 | - | 750 |
| Jan 20, 2026 | 130.50 | 131.15 | 131.15 | 130.50 | 130.50 | -0.38% | 30 |
| Jan 19, 2026 | 130.50 | 131.38 | 131.35 | 131.00 | 131.00 | - | 183 |
| Jan 16, 2026 | 131.50 | 131.50 | 131.50 | 131.00 | 131.00 | 0.38% | 40 |
| Jan 15, 2026 | 130.50 | 131.10 | 131.10 | 130.50 | 130.50 | - | 50 |
| Jan 14, 2026 | 131.25 | 131.25 | 131.25 | 130.50 | 130.50 | - | 250 |
| Jan 13, 2026 | 130.50 | 130.70 | 130.70 | 130.50 | 130.50 | - | 90 |
| Jan 12, 2026 | 130.50 | 130.80 | 130.70 | 130.50 | 130.50 | - | 300 |
| Jan 9, 2026 | 130.65 | 130.65 | 130.65 | 130.50 | 130.50 | - | 2,780 |
| Jan 8, 2026 | 130.65 | 130.65 | 130.65 | 130.50 | 130.50 | - | 484 |
| Jan 7, 2026 | 130.50 | 130.75 | 129.00 | 130.50 | 130.50 | - | 3,448 |
| Jan 6, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | 150 |
| Jan 5, 2026 | 130.50 | 130.50 | 130.48 | 130.50 | 130.50 | - | 1,410 |
| Jan 2, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Dec 31, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Dec 30, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Dec 29, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | 50 |
| Dec 24, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Dec 23, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | 130 |
| Dec 22, 2025 | 130.50 | 131.50 | 130.50 | 130.50 | 130.50 | - | 4,720 |
| Dec 19, 2025 | 130.50 | 131.50 | 130.50 | 130.50 | 130.50 | - | 1,849 |
| Dec 18, 2025 | 130.50 | 131.00 | 130.50 | 130.50 | 130.50 | - | 3,420 |
| Dec 17, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Dec 16, 2025 | 130.50 | 131.50 | 130.50 | 130.50 | 130.50 | - | 1,725 |
| Dec 15, 2025 | 130.50 | 131.00 | 130.50 | 130.50 | 130.50 | - | 320 |
| Dec 12, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Dec 11, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Dec 10, 2025 | 130.00 | 131.00 | 130.50 | 130.50 | 130.50 | - | 510 |
| Dec 9, 2025 | 130.50 | 130.80 | 130.50 | 130.50 | 130.50 | - | 354 |
| Dec 8, 2025 | 130.50 | 130.85 | 130.85 | 130.50 | 130.50 | - | 1,500 |
| Dec 5, 2025 | 130.50 | 130.88 | 130.50 | 130.50 | 130.50 | - | 770 |
| Dec 4, 2025 | 130.00 | 130.75 | 130.50 | 130.50 | 130.50 | - | 1,003 |
| Dec 3, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Dec 2, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Dec 1, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Nov 28, 2025 | 130.50 | 131.00 | 130.42 | 130.50 | 130.50 | - | 1,295 |
| Nov 27, 2025 | 130.50 | 130.75 | 130.75 | 130.50 | 130.50 | - | 3,950 |
| Nov 26, 2025 | 130.50 | 130.40 | 130.40 | 130.50 | 130.50 | - | 30 |
| Nov 25, 2025 | 130.50 | 130.35 | 130.35 | 130.50 | 130.50 | - | 390 |
| Nov 24, 2025 | 130.50 | 130.35 | 129.55 | 130.50 | 130.50 | - | 500 |
| Nov 21, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Nov 20, 2025 | 130.50 | 130.40 | 130.35 | 130.50 | 130.50 | - | 460 |
| Nov 19, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Nov 18, 2025 | 130.50 | 130.13 | 130.13 | 130.50 | 130.50 | - | 700 |
| Nov 17, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | - |
| Nov 14, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | 240 |
| Nov 13, 2025 | 130.50 | 130.50 | 130.30 | 130.50 | 130.50 | - | 1,816 |
| Nov 12, 2025 | 130.00 | 130.20 | 130.20 | 130.50 | 130.50 | - | 1,960 |
| Nov 11, 2025 | 130.50 | 130.35 | 129.00 | 130.50 | 130.50 | - | 1,700 |
| Nov 10, 2025 | 130.50 | 130.50 | 129.00 | 130.50 | 130.50 | - | 3,280 |
| Nov 7, 2025 | 130.50 | 130.51 | 130.50 | 130.50 | 130.50 | - | 280 |
| Nov 6, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | 10 |
| Nov 5, 2025 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - | 20 |
| Nov 4, 2025 | 130.00 | 130.50 | 130.50 | 130.50 | 130.50 | - | 20 |
| Nov 3, 2025 | 130.00 | 130.60 | 130.50 | 130.50 | 130.50 | 0.38% | 560 |
| Oct 31, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Oct 30, 2025 | 130.00 | 130.50 | 130.50 | 130.00 | 130.00 | - | 40 |
| Oct 29, 2025 | 130.00 | 130.50 | 130.07 | 130.00 | 130.00 | - | 93 |
| Oct 28, 2025 | 130.00 | 130.75 | 129.85 | 130.00 | 130.00 | - | 1,029 |
| Oct 27, 2025 | 130.00 | 130.75 | 130.40 | 130.00 | 130.00 | - | 944 |
| Oct 24, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 100 |
| Oct 23, 2025 | 130.00 | 130.45 | 130.00 | 130.00 | 130.00 | - | 360 |
| Oct 22, 2025 | 130.00 | 130.45 | 130.45 | 130.00 | 130.00 | - | 246 |
| Oct 21, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Oct 20, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | 250 |
| Oct 17, 2025 | 130.00 | 129.50 | 129.50 | 130.00 | 130.00 | - | 190 |
| Oct 16, 2025 | 130.00 | 130.45 | 130.00 | 130.00 | 130.00 | - | 1,250 |
| Oct 15, 2025 | 130.00 | 129.60 | 129.60 | 130.00 | 130.00 | - | 205 |