Shares Magazine
181.00p+4.00 (+2.26%)22 Apr 2025, 16:35
Nwf Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 170.50p | 177.00p | 167.00p | 177.00p | 371,815 |
| Apr 16, 2025 | 170.50p | 170.50p | 170.01p | 170.50p | 15,515 |
| Apr 15, 2025 | 170.50p | 170.50p | 169.00p | 170.50p | 29,165 |
| Apr 14, 2025 | 170.50p | 171.00p | 169.00p | 170.50p | 658,169 |
| Apr 11, 2025 | 173.50p | 176.00p | 168.66p | 170.50p | 102,147 |
| Apr 10, 2025 | 172.00p | 175.90p | 170.00p | 173.50p | 44,277 |
| Apr 9, 2025 | 173.00p | 174.12p | 170.00p | 170.00p | 70,382 |
| Apr 8, 2025 | 169.50p | 175.00p | 168.00p | 174.50p | 146,627 |
| Apr 7, 2025 | 169.50p | 170.62p | 168.00p | 169.50p | 85,688 |
| Apr 4, 2025 | 169.50p | 171.00p | 168.00p | 169.50p | 264,437 |
| Apr 3, 2025 | 170.00p | 171.00p | 168.00p | 169.50p | 118,988 |
| Apr 2, 2025 | 170.00p | 170.70p | 169.10p | 170.00p | 118,218 |
| Apr 1, 2025 | 171.00p | 172.00p | 169.25p | 170.00p | 45,380 |
| Mar 31, 2025 | 170.50p | 172.00p | 169.50p | 171.00p | 260,844 |
| Mar 28, 2025 | 170.50p | 171.85p | 169.10p | 170.50p | 131,642 |
| Mar 27, 2025 | 172.00p | 174.00p | 169.84p | 170.00p | 37,542 |
| Mar 26, 2025 | 170.50p | 174.00p | 170.00p | 172.00p | 63,272 |
| Mar 25, 2025 | 170.00p | 172.00p | 169.15p | 170.00p | 171,332 |
| Mar 24, 2025 | 169.00p | 171.00p | 169.08p | 170.00p | 25,188 |
| Mar 21, 2025 | 169.00p | 171.00p | 168.00p | 169.50p | 60,026 |
| Mar 20, 2025 | 171.00p | 172.00p | 168.26p | 170.00p | 30,474 |
| Mar 19, 2025 | 171.00p | 175.00p | 170.00p | 171.50p | 140,693 |
| Mar 18, 2025 | 171.00p | 172.00p | 170.00p | 171.00p | 125,331 |
| Mar 17, 2025 | 173.50p | 176.00p | 170.00p | 171.00p | 79,091 |
| Mar 14, 2025 | 174.00p | 176.00p | 171.00p | 173.50p | 26,267 |
| Mar 13, 2025 | 174.00p | 176.00p | 172.00p | 174.00p | 18,577 |
| Mar 12, 2025 | 174.00p | 175.20p | 172.40p | 174.00p | 10,833 |
| Mar 11, 2025 | 173.50p | 175.00p | 172.10p | 173.50p | 36,572 |
| Mar 10, 2025 | 176.00p | 177.00p | 172.30p | 175.00p | 39,376 |
| Mar 7, 2025 | 172.50p | 175.78p | 170.00p | 174.50p | 58,521 |
| Mar 6, 2025 | 172.50p | 175.00p | 170.00p | 172.50p | 16,103 |
| Mar 5, 2025 | 170.00p | 174.00p | 170.00p | 172.00p | 28,901 |
| Mar 4, 2025 | 170.00p | 172.00p | 169.00p | 170.00p | 23,970 |
| Mar 3, 2025 | 170.00p | 173.85p | 168.50p | 170.00p | 73,525 |
| Feb 28, 2025 | 170.00p | 172.00p | 168.60p | 170.00p | 123,016 |
| Feb 27, 2025 | 170.00p | 172.00p | 168.00p | 170.00p | 47,982 |
| Feb 26, 2025 | 170.00p | 172.00p | 168.00p | 170.00p | 8,081 |
| Feb 25, 2025 | 170.00p | 172.00p | 170.00p | 171.00p | 173,632 |
| Feb 24, 2025 | 175.50p | 176.00p | 170.00p | 171.00p | 74,383 |
| Feb 21, 2025 | 175.50p | 178.00p | 170.00p | 175.50p | 166,215 |
| Feb 20, 2025 | 172.50p | 176.68p | 173.00p | 175.50p | 43,461 |
| Feb 19, 2025 | 172.50p | 173.56p | 170.10p | 172.50p | 15,284 |
| Feb 18, 2025 | 172.50p | 173.90p | 170.00p | 172.50p | 49,423 |
| Feb 17, 2025 | 171.50p | 175.00p | 169.66p | 175.00p | 305,060 |
| Feb 14, 2025 | 168.50p | 175.00p | 165.66p | 171.50p | 111,045 |
| Feb 13, 2025 | 169.00p | 173.00p | 168.37p | 170.00p | 144,388 |
| Feb 12, 2025 | 161.50p | 170.00p | 163.00p | 169.00p | 81,180 |
| Feb 11, 2025 | 164.00p | 163.00p | 160.00p | 161.50p | 72,907 |
| Feb 10, 2025 | 160.00p | 166.00p | 158.00p | 164.00p | 67,725 |
| Feb 7, 2025 | 155.50p | 163.48p | 155.00p | 160.00p | 82,328 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |