Shares Magazine
23.00p+1.20 (+5.50%)28 Mar 2025, 17:15
National World PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 21.80p | 23.50p | 21.20p | 23.00p | 319,971 |
| Mar 27, 2025 | 21.60p | 22.40p | 21.20p | 21.80p | 215,011 |
| Mar 26, 2025 | 21.60p | 21.95p | 21.95p | 21.60p | 83,430 |
| Mar 25, 2025 | 21.30p | 21.80p | 21.80p | 21.60p | 106,000 |
| Mar 24, 2025 | 22.20p | 22.00p | 21.00p | 21.50p | 250,159 |
| Mar 21, 2025 | 22.30p | 22.59p | 22.00p | 22.20p | 796 |
| Mar 19, 2025 | 22.30p | 22.01p | 22.01p | 22.30p | 10,000 |
| Mar 17, 2025 | 22.30p | 22.01p | 22.01p | 22.30p | 6,485 |
| Mar 14, 2025 | 22.30p | 22.60p | 22.00p | 22.30p | 15,230 |
| Mar 12, 2025 | 22.40p | 22.60p | 22.38p | 22.30p | 83,139 |
| Mar 11, 2025 | 22.60p | 22.40p | 22.21p | 22.40p | 68,305 |
| Mar 10, 2025 | 22.60p | 22.84p | 22.80p | 22.60p | 115 |
| Mar 6, 2025 | 22.60p | 22.84p | 22.28p | 22.60p | 83,801 |
| Mar 4, 2025 | 22.60p | 22.84p | 22.40p | 22.60p | 6,155 |
| Mar 3, 2025 | 22.50p | 22.60p | 22.40p | 22.40p | 23,405 |
| Feb 28, 2025 | 22.50p | 22.27p | 22.27p | 22.50p | 21,075 |
| Feb 27, 2025 | 22.50p | 23.00p | 22.27p | 22.50p | 135,547 |
| Feb 26, 2025 | 22.50p | 22.40p | 22.27p | 22.40p | 489,665 |
| Feb 25, 2025 | 22.80p | 22.64p | 22.16p | 22.40p | 426,428 |
| Feb 24, 2025 | 22.70p | 22.61p | 22.61p | 22.70p | 34,121 |
| Feb 20, 2025 | 22.70p | 22.95p | 22.95p | 22.70p | 13,200 |
| Feb 18, 2025 | 22.70p | 22.53p | 22.52p | 22.70p | 21,575 |
| Feb 17, 2025 | 22.70p | 22.78p | 22.60p | 22.70p | 9,107 |
| Feb 14, 2025 | 22.70p | 22.80p | 22.51p | 22.70p | 100,069 |
| Feb 13, 2025 | 22.70p | 23.00p | 22.40p | 22.70p | 12,376 |
| Feb 12, 2025 | 22.70p | 22.49p | 22.40p | 22.70p | 107,609 |
| Feb 11, 2025 | 22.50p | 22.80p | 22.40p | 22.70p | 31,470 |
| Feb 10, 2025 | 22.50p | 22.50p | 22.40p | 22.50p | 1,603,080 |
| Feb 7, 2025 | 22.50p | 23.00p | 22.40p | 22.50p | 22,439 |
| Feb 6, 2025 | 22.50p | 22.39p | 22.39p | 22.50p | 5,285 |
| Feb 5, 2025 | 22.50p | 22.40p | 22.39p | 22.50p | 4,242 |
| Feb 4, 2025 | 22.50p | 22.39p | 22.39p | 22.50p | 18,000 |
| Feb 3, 2025 | 22.50p | 22.60p | 22.60p | 22.50p | 5 |
| Jan 31, 2025 | 22.50p | 22.40p | 22.40p | 22.50p | 49,631 |
| Jan 30, 2025 | 22.50p | 23.00p | 22.35p | 22.40p | 92,192 |
| Jan 29, 2025 | 22.50p | 22.72p | 22.35p | 22.50p | 17,616 |
| Jan 28, 2025 | 22.50p | 22.34p | 22.34p | 22.50p | 66,213 |
| Jan 27, 2025 | 22.50p | 22.40p | 22.33p | 22.50p | 116,735 |
| Jan 24, 2025 | 22.50p | 22.78p | 22.30p | 22.50p | 19,617 |
| Jan 23, 2025 | 22.50p | 22.40p | 22.30p | 22.50p | 77,439 |
| Jan 22, 2025 | 22.50p | 23.00p | 22.00p | 22.40p | 8,088,651 |
| Jan 21, 2025 | 22.50p | 22.80p | 22.29p | 22.50p | 191,538 |
| Jan 20, 2025 | 22.30p | 22.68p | 22.27p | 22.50p | 323,258 |
| Jan 17, 2025 | 22.30p | 23.00p | 21.60p | 22.30p | 86,727 |
| Jan 15, 2025 | 22.30p | 22.26p | 22.00p | 22.30p | 30,000 |
| Jan 14, 2025 | 22.30p | 22.60p | 22.26p | 22.30p | 350,889 |
| Jan 13, 2025 | 22.30p | 22.40p | 22.26p | 22.30p | 55,130 |
| Jan 10, 2025 | 22.30p | 22.57p | 22.25p | 22.30p | 17,782 |
| Jan 9, 2025 | 22.30p | 22.23p | 22.22p | 22.30p | 17,687 |
| Jan 8, 2025 | 22.30p | 22.40p | 22.22p | 22.40p | 2,047,743 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.