NWF Group (NWF) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NWF Group

Date Open High Low Close* Volume
07/03/2025 172.50p 175.78p 170.00p 174.50p 58522
06/03/2025 172.50p 175.00p 170.00p 172.50p 16103
05/03/2025 170.00p 174.00p 170.00p 172.00p 28903
04/03/2025 170.00p 172.00p 169.00p 170.00p 23970
03/03/2025 170.00p 173.85p 168.50p 170.00p 73525
28/02/2025 170.00p 172.00p 168.60p 170.00p 123016
27/02/2025 170.00p 172.00p 168.00p 170.00p 47982
26/02/2025 170.00p 172.00p 168.00p 170.00p 8081
25/02/2025 170.00p 172.00p 170.00p 171.00p 173632
24/02/2025 175.50p 176.00p 170.00p 171.00p 74383
21/02/2025 175.50p 178.00p 170.00p 175.50p 166215
20/02/2025 172.50p 176.68p 172.50p 175.50p 43461
19/02/2025 172.50p 173.56p 170.10p 172.50p 15284
18/02/2025 172.50p 173.90p 170.00p 172.50p 49423
17/02/2025 171.50p 175.00p 169.66p 175.00p 305060
14/02/2025 168.50p 175.00p 165.66p 171.50p 111045
13/02/2025 169.00p 173.00p 168.37p 170.00p 144388
12/02/2025 161.50p 170.00p 161.50p 169.00p 81180
11/02/2025 164.00p 164.00p 160.00p 161.50p 72907
10/02/2025 160.00p 166.00p 158.00p 164.00p 67725
07/02/2025 155.50p 163.48p 155.00p 160.00p 82328
06/02/2025 154.00p 157.70p 150.00p 154.50p 31953
05/02/2025 153.50p 155.00p 152.45p 154.00p 93293
04/02/2025 153.50p 155.00p 145.00p 153.50p 143669
03/02/2025 157.00p 160.00p 152.00p 156.00p 41544
31/01/2025 156.00p 159.70p 155.77p 157.00p 70929
30/01/2025 154.50p 157.80p 154.46p 156.00p 39054
29/01/2025 152.00p 155.07p 152.00p 154.50p 21402
28/01/2025 152.00p 153.90p 152.00p 152.00p 17043
27/01/2025 152.00p 154.00p 151.00p 151.00p 14242
24/01/2025 152.00p 154.00p 150.00p 152.00p 15651
23/01/2025 152.00p 156.00p 152.00p 154.00p 56546
22/01/2025 151.00p 154.00p 151.00p 152.00p 6756
21/01/2025 158.50p 160.00p 151.86p 152.00p 143782
20/01/2025 158.50p 160.00p 157.09p 158.50p 3659
17/01/2025 155.00p 159.00p 152.00p 158.50p 48364
16/01/2025 155.00p 156.70p 152.00p 155.00p 14763
15/01/2025 154.00p 156.85p 152.75p 155.00p 123429
14/01/2025 154.00p 156.00p 152.00p 154.00p 23911
13/01/2025 152.00p 156.00p 152.00p 156.00p 28173
10/01/2025 153.00p 156.00p 150.30p 153.00p 39323
09/01/2025 153.00p 156.00p 152.60p 153.00p 8876
08/01/2025 156.00p 156.55p 154.00p 155.00p 49075
07/01/2025 155.00p 158.00p 153.00p 156.00p 46507
06/01/2025 154.50p 157.00p 154.50p 155.00p 35945
03/01/2025 154.50p 157.00p 153.20p 154.50p 40268
02/01/2025 154.00p 157.00p 152.00p 154.50p 32769
31/12/2024 152.50p 156.00p 150.00p 154.00p 17763
30/12/2024 152.50p 159.00p 151.60p 152.50p 156080
27/12/2024 152.50p 154.75p 152.50p 152.50p 10908
24/12/2024 152.50p 155.00p 150.00p 152.50p 2415
23/12/2024 152.50p 155.00p 152.50p 152.50p 10462
20/12/2024 152.50p 155.00p 152.44p 152.50p 9341
19/12/2024 152.50p 154.90p 152.00p 152.50p 27781
18/12/2024 155.50p 156.00p 152.00p 152.50p 32825
17/12/2024 155.50p 156.30p 154.25p 155.50p 57720
16/12/2024 155.00p 156.40p 154.00p 155.50p 150862
13/12/2024 155.00p 156.00p 154.00p 155.00p 42024
12/12/2024 155.00p 156.00p 154.50p 155.00p 58142
11/12/2024 155.00p 156.00p 154.32p 155.00p 49912
10/12/2024 154.50p 156.00p 154.19p 155.00p 41833
09/12/2024 154.00p 155.00p 154.00p 154.50p 28746
06/12/2024 154.00p 155.00p 153.20p 154.00p 48024
05/12/2024 153.50p 155.00p 152.00p 155.00p 61951
04/12/2024 153.50p 154.97p 152.00p 153.50p 20025
03/12/2024 152.50p 155.00p 150.00p 154.00p 173764
02/12/2024 148.50p 152.50p 147.00p 152.50p 58214
29/11/2024 148.50p 151.00p 148.50p 150.00p 5221
28/11/2024 148.50p 150.75p 147.55p 148.50p 33172
27/11/2024 147.00p 149.90p 146.00p 148.50p 40924
26/11/2024 147.00p 147.70p 146.00p 147.00p 39680
25/11/2024 146.00p 147.00p 145.00p 147.00p 24743
22/11/2024 143.50p 147.00p 142.00p 146.00p 25217
21/11/2024 147.50p 149.50p 145.25p 145.50p 26998
20/11/2024 147.00p 148.00p 147.00p 147.50p 39491
19/11/2024 149.00p 150.00p 146.17p 147.00p 47307
18/11/2024 150.00p 150.00p 148.50p 149.00p 47125
15/11/2024 149.00p 150.50p 148.00p 150.00p 94255
14/11/2024 150.00p 150.69p 148.20p 149.00p 79400
13/11/2024 150.50p 152.00p 149.50p 150.00p 41162
12/11/2024 150.00p 151.00p 149.00p 150.00p 68803
11/11/2024 148.00p 152.00p 146.00p 150.00p 346191
08/11/2024 148.50p 150.00p 146.00p 148.00p 86449
07/11/2024 150.50p 151.00p 147.00p 148.50p 50914
06/11/2024 151.50p 153.00p 150.00p 150.50p 50652
05/11/2024 152.00p 155.00p 149.50p 149.50p 77423
04/11/2024 151.50p 151.50p 147.00p 150.00p 107364
01/11/2024 148.00p 150.00p 146.88p 150.00p 196677
31/10/2024 152.00p 152.00p 139.50p 146.50p 332139
30/10/2024 148.50p 155.00p 145.34p 152.50p 295616
29/10/2024 144.50p 150.00p 144.00p 148.50p 60522
28/10/2024 144.50p 147.00p 142.00p 144.00p 171560
25/10/2024 151.00p 153.00p 145.50p 145.50p 122874
24/10/2024 150.50p 155.90p 149.00p 149.00p 203807
23/10/2024 148.50p 151.60p 148.38p 150.50p 74050
22/10/2024 148.00p 150.00p 147.06p 148.50p 116259
21/10/2024 149.00p 151.00p 147.00p 148.00p 44185
18/10/2024 147.50p 150.00p 146.75p 149.00p 133709
17/10/2024 145.50p 149.00p 145.50p 147.50p 136400
16/10/2024 144.00p 150.00p 143.00p 147.00p 115027
15/10/2024 152.50p 155.00p 142.00p 144.00p 172142
14/10/2024 156.50p 158.00p 150.00p 152.50p 74659
11/10/2024 160.00p 165.00p 150.00p 156.50p 64727
10/10/2024 162.50p 165.00p 155.00p 160.00p 55042
09/10/2024 162.50p 165.00p 160.00p 162.50p 145442
08/10/2024 162.50p 165.00p 160.00p 162.50p 71482
07/10/2024 162.50p 165.00p 160.00p 162.50p 48817
04/10/2024 162.50p 165.00p 160.60p 162.50p 38372
03/10/2024 162.50p 165.00p 160.00p 162.50p 156245
02/10/2024 162.50p 165.00p 160.00p 162.50p 48617
01/10/2024 162.50p 165.00p 160.00p 162.50p 90318
30/09/2024 162.50p 164.00p 160.00p 162.50p 51328
27/09/2024 162.50p 165.00p 160.00p 162.50p 44586
26/09/2024 161.00p 165.00p 160.00p 160.00p 1067824
25/09/2024 161.00p 165.00p 156.00p 158.50p 32424
24/09/2024 162.50p 165.00p 160.00p 161.00p 47861
23/09/2024 158.50p 165.00p 157.00p 162.50p 286522
20/09/2024 162.50p 165.00p 157.00p 160.00p 77165
19/09/2024 162.50p 165.00p 160.00p 162.50p 21620
18/09/2024 161.50p 163.40p 160.00p 162.50p 38907
17/09/2024 162.50p 165.00p 160.00p 161.50p 106912
16/09/2024 162.00p 165.00p 160.00p 162.50p 34134
13/09/2024 157.50p 164.00p 157.50p 163.00p 53257
12/09/2024 155.00p 160.00p 150.00p 155.00p 396987
11/09/2024 155.00p 160.00p 150.00p 155.00p 33542
10/09/2024 157.50p 160.00p 150.00p 155.00p 43727
09/09/2024 157.50p 160.00p 150.00p 150.00p 45177
06/09/2024 160.50p 161.00p 150.00p 157.50p 97659
05/09/2024 165.00p 170.00p 155.00p 160.00p 147775
04/09/2024 165.00p 169.95p 160.13p 165.00p 32199
03/09/2024 165.00p 170.00p 160.00p 165.00p 40623
02/09/2024 167.50p 170.00p 161.50p 167.50p 32578
30/08/2024 167.50p 168.00p 165.00p 167.50p 252239
29/08/2024 167.50p 170.00p 165.00p 167.50p 27626
28/08/2024 167.50p 169.00p 165.89p 167.50p 75525
27/08/2024 167.50p 169.95p 165.64p 167.50p 59643
23/08/2024 167.50p 169.95p 167.50p 167.50p 51650
22/08/2024 167.50p 168.70p 165.50p 167.50p 46221
21/08/2024 170.00p 175.00p 165.00p 167.50p 135691
20/08/2024 170.00p 175.00p 165.00p 170.00p 40234
19/08/2024 170.00p 175.00p 165.75p 170.00p 34471
16/08/2024 170.00p 170.00p 165.00p 170.00p 125109
15/08/2024 170.00p 175.00p 165.00p 170.00p 123779
14/08/2024 170.00p 175.00p 166.00p 170.00p 100532
13/08/2024 170.00p 175.00p 168.61p 170.00p 91089
12/08/2024 170.00p 175.00p 167.11p 170.00p 325762
09/08/2024 170.00p 170.43p 166.88p 170.00p 63754
08/08/2024 170.00p 175.00p 166.66p 170.00p 6651
07/08/2024 165.00p 170.48p 160.00p 170.00p 42514
06/08/2024 165.00p 170.00p 161.11p 165.00p 71791
05/08/2024 165.00p 170.00p 160.00p 165.00p 10945
02/08/2024 172.50p 175.00p 165.65p 167.50p 46933
01/08/2024 172.50p 173.28p 170.00p 172.50p 44974
31/07/2024 169.00p 175.00p 168.88p 172.50p 42805
30/07/2024 167.50p 170.00p 165.50p 169.00p 118722
29/07/2024 170.00p 173.80p 165.00p 167.50p 35746
26/07/2024 167.50p 175.00p 166.13p 170.00p 11647
25/07/2024 170.00p 170.00p 166.66p 169.00p 6959
24/07/2024 170.00p 175.00p 165.00p 167.50p 45077
23/07/2024 170.00p 175.00p 168.40p 170.00p 16394
22/07/2024 173.50p 173.50p 168.00p 170.00p 25571
19/07/2024 172.50p 175.00p 170.00p 173.50p 36969
18/07/2024 171.00p 171.90p 170.00p 171.00p 31634
17/07/2024 169.50p 171.71p 167.00p 171.00p 132371
16/07/2024 167.50p 172.00p 167.33p 169.50p 48352
15/07/2024 167.50p 169.75p 164.56p 167.50p 45434
12/07/2024 164.00p 168.74p 160.00p 167.50p 68842
11/07/2024 166.00p 170.00p 161.84p 164.00p 31023
10/07/2024 168.50p 172.00p 165.01p 167.50p 38753
09/07/2024 170.00p 175.00p 165.00p 169.00p 66698
08/07/2024 172.50p 175.00p 170.00p 172.50p 97380
05/07/2024 172.50p 173.00p 171.06p 172.50p 13496
04/07/2024 172.50p 175.00p 170.00p 172.50p 18228
03/07/2024 176.00p 180.00p 170.00p 172.50p 116569
02/07/2024 177.50p 177.50p 175.05p 177.50p 218867
01/07/2024 177.50p 177.50p 175.00p 177.50p 25779
28/06/2024 178.00p 178.55p 175.00p 176.50p 20825
27/06/2024 177.50p 180.00p 175.30p 178.00p 107600
26/06/2024 182.50p 185.00p 175.00p 177.50p 36252
25/06/2024 182.50p 185.00p 177.50p 182.50p 114060
24/06/2024 185.00p 190.00p 180.00p 182.50p 48982
21/06/2024 185.00p 190.00p 180.00p 185.00p 43321
20/06/2024 183.50p 190.00p 180.25p 185.00p 15179
19/06/2024 187.50p 187.50p 177.00p 183.50p 39742
18/06/2024 195.00p 199.22p 183.89p 187.50p 50052
17/06/2024 195.00p 200.00p 190.00p 195.00p 60817
14/06/2024 195.00p 200.00p 190.00p 195.00p 15103
13/06/2024 192.50p 199.78p 190.25p 195.00p 32549
12/06/2024 192.50p 195.00p 190.35p 192.00p 18595
11/06/2024 191.00p 195.00p 188.80p 192.50p 50085
10/06/2024 191.00p 195.00p 187.30p 191.00p 21508
07/06/2024 191.00p 194.39p 188.00p 191.00p 42760
06/06/2024 191.00p 193.75p 187.00p 191.00p 18610
05/06/2024 191.00p 195.00p 188.00p 191.00p 18077
04/06/2024 191.00p 195.00p 188.20p 191.00p 27152
03/06/2024 190.50p 195.00p 187.56p 190.00p 16346
31/05/2024 197.50p 200.34p 186.60p 190.50p 42369
30/05/2024 199.00p 200.00p 195.00p 197.50p 30293
29/05/2024 203.00p 203.00p 199.00p 199.00p 25674
28/05/2024 201.50p 201.80p 200.45p 201.50p 14550

*Close Price adjusted for both dividends and splits