Shares Magazine
169.20p-2.80 (-1.63%)15 Jul 2025, 11:18
Nwf Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 171.50p | 173.00p | 168.00p | 172.00p | 59,880 |
| Jul 11, 2025 | 171.50p | 172.00p | 170.00p | 170.00p | 57,086 |
| Jul 10, 2025 | 171.50p | 172.00p | 170.22p | 172.00p | 27,916 |
| Jul 9, 2025 | 171.50p | 171.70p | 170.06p | 171.50p | 12,753 |
| Jul 8, 2025 | 171.50p | 171.80p | 170.65p | 171.50p | 36,578 |
| Jul 7, 2025 | 170.50p | 174.00p | 168.71p | 171.50p | 35,055 |
| Jul 4, 2025 | 170.00p | 173.00p | 168.00p | 170.50p | 17,157 |
| Jul 3, 2025 | 170.00p | 171.30p | 168.00p | 168.00p | 38,108 |
| Jul 2, 2025 | 170.50p | 172.00p | 168.00p | 170.00p | 30,184 |
| Jul 1, 2025 | 170.00p | 172.00p | 169.00p | 170.50p | 22,643 |
| Jun 30, 2025 | 170.00p | 171.00p | 168.76p | 171.00p | 25,579 |
| Jun 27, 2025 | 170.00p | 172.00p | 168.00p | 170.00p | 29,895 |
| Jun 26, 2025 | 170.00p | 170.90p | 168.00p | 170.00p | 31,200 |
| Jun 25, 2025 | 170.50p | 173.00p | 168.30p | 173.00p | 65,615 |
| Jun 24, 2025 | 170.00p | 172.00p | 168.00p | 170.50p | 48,338 |
| Jun 23, 2025 | 169.50p | 170.00p | 167.00p | 169.00p | 65,479 |
| Jun 20, 2025 | 169.50p | 170.00p | 169.00p | 169.50p | 9,124 |
| Jun 19, 2025 | 169.50p | 170.00p | 169.15p | 169.50p | 13,981 |
| Jun 18, 2025 | 169.50p | 170.00p | 169.13p | 169.50p | 18,169 |
| Jun 17, 2025 | 170.00p | 170.00p | 169.00p | 169.00p | 26,732 |
| Jun 16, 2025 | 170.50p | 171.00p | 169.00p | 170.00p | 8,896 |
| Jun 13, 2025 | 171.50p | 172.00p | 168.68p | 170.00p | 34,881 |
| Jun 12, 2025 | 173.50p | 174.99p | 170.00p | 173.00p | 60,316 |
| Jun 11, 2025 | 173.00p | 174.00p | 171.00p | 174.00p | 38,530 |
| Jun 10, 2025 | 174.50p | 176.00p | 171.00p | 173.00p | 82,405 |
| Jun 9, 2025 | 173.50p | 179.00p | 173.00p | 174.50p | 83,868 |
| Jun 6, 2025 | 172.00p | 176.50p | 171.00p | 173.50p | 52,455 |
| Jun 5, 2025 | 171.50p | 174.00p | 170.00p | 172.00p | 51,224 |
| Jun 4, 2025 | 168.50p | 173.00p | 167.00p | 171.50p | 43,908 |
| Jun 3, 2025 | 166.00p | 167.53p | 165.00p | 168.00p | 47,814 |
| Jun 2, 2025 | 168.00p | 169.00p | 165.25p | 169.00p | 55,314 |
| May 30, 2025 | 166.50p | 169.00p | 165.36p | 168.00p | 45,877 |
| May 29, 2025 | 164.00p | 167.00p | 163.00p | 166.50p | 80,401 |
| May 28, 2025 | 164.00p | 165.00p | 163.33p | 164.00p | 26,705 |
| May 27, 2025 | 163.00p | 165.00p | 163.00p | 164.00p | 60,782 |
| May 23, 2025 | 160.50p | 165.76p | 159.40p | 163.00p | 92,084 |
| May 22, 2025 | 159.00p | 162.00p | 158.00p | 160.00p | 58,850 |
| May 21, 2025 | 159.50p | 160.00p | 157.00p | 159.00p | 40,310 |
| May 20, 2025 | 162.50p | 164.95p | 159.20p | 159.50p | 62,927 |
| May 19, 2025 | 162.50p | 165.00p | 160.00p | 162.50p | 40,259 |
| May 16, 2025 | 166.50p | 168.00p | 162.00p | 162.00p | 72,162 |
| May 15, 2025 | 167.00p | 168.00p | 165.00p | 166.50p | 23,977 |
| May 14, 2025 | 169.00p | 172.50p | 165.00p | 167.00p | 42,856 |
| May 13, 2025 | 169.00p | 169.76p | 167.00p | 169.00p | 85,794 |
| May 12, 2025 | 170.50p | 171.00p | 167.00p | 169.00p | 60,752 |
| May 9, 2025 | 171.00p | 172.00p | 170.00p | 170.50p | 3,471 |
| May 8, 2025 | 172.50p | 175.00p | 170.00p | 171.00p | 69,432 |
| May 7, 2025 | 172.50p | 174.00p | 170.00p | 172.50p | 38,528 |
| May 6, 2025 | 172.50p | 175.00p | 170.00p | 172.50p | 22,295 |
| May 2, 2025 | 172.50p | 173.00p | 170.00p | 172.50p | 48,398 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 372.50 | 14.79 |
| Trustpilot Group PLC | 279.80 | 10.77 |
| Genus PLC | 2,410.00 | 7.83 |
| Experian PLC | 4,026.00 | 4.49 |
| Hilton Food Group PLC | 872.30 | 3.23 |
| Bytes Technology Group PLC | 330.22 | 2.94 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| B&M European Value Retail S.A. | 235.80 | -8.50 |
| Barratt Redrow PLC | 387.50 | -6.96 |
| Convatec Group PLC | 245.73 | -5.12 |
| 4Imprint Group PLC | 3,525.00 | -5.11 |
| Fresnillo PLC | 1,489.00 | -3.44 |
| Ithaca Energy PLC | 162.11 | -2.34 |