Nationwide Building Society Core Capital Deferred Shs (Min 250 CCDS) (NBS) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Nationwide Building Society Core Capital Deferred Shs (Min 250 CCDS)

Date Open High Low Close* Volume
26/12/2025 13,050.00p 13,050.00p 13,050.00p 13,050.00p 0
25/12/2025 13,050.00p 13,050.00p 13,050.00p 13,050.00p 0
24/12/2025 13,050.00p 13,100.00p 13,000.00p 13,050.00p 0
23/12/2025 13,050.00p 13,050.00p 13,050.00p 13,050.00p 130
22/12/2025 13,050.00p 13,150.00p 13,050.00p 13,050.00p 4720
19/12/2025 13,050.00p 13,150.00p 13,050.00p 13,050.00p 1849
18/12/2025 13,050.00p 13,100.00p 13,050.00p 13,050.00p 3420
17/12/2025 13,050.00p 13,100.00p 13,000.00p 13,050.00p 0
16/12/2025 13,050.00p 13,150.00p 13,050.00p 13,050.00p 1725
15/12/2025 13,050.00p 13,100.00p 13,050.00p 13,050.00p 320
12/12/2025 13,050.00p 13,100.00p 13,000.00p 13,050.00p 0
11/12/2025 13,050.00p 13,100.00p 13,000.00p 13,050.00p 0
10/12/2025 13,000.00p 13,100.00p 13,000.00p 13,050.00p 510
09/12/2025 13,050.00p 13,080.00p 13,050.00p 13,050.00p 354
08/12/2025 13,050.00p 13,085.00p 13,050.00p 13,050.00p 1500
05/12/2025 13,050.00p 13,087.50p 13,050.00p 13,050.00p 770
04/12/2025 13,000.00p 13,075.00p 13,000.00p 13,050.00p 1003
03/12/2025 13,050.00p 13,100.00p 13,000.00p 13,050.00p 0
02/12/2025 13,050.00p 13,100.00p 13,000.00p 13,050.00p 0
01/12/2025 13,050.00p 13,100.00p 13,000.00p 13,050.00p 0
28/11/2025 13,050.00p 13,100.00p 13,042.00p 13,050.00p 1295
27/11/2025 13,050.00p 13,075.00p 13,050.00p 13,050.00p 3950
26/11/2025 13,050.00p 13,050.00p 13,040.00p 13,050.00p 30
25/11/2025 13,050.00p 13,050.00p 13,035.00p 13,050.00p 390
24/11/2025 13,050.00p 13,050.00p 12,955.00p 13,050.00p 500
21/11/2025 13,050.00p 13,100.00p 13,000.00p 13,050.00p 0
20/11/2025 13,050.00p 13,050.00p 13,035.00p 13,050.00p 460
19/11/2025 13,050.00p 13,100.00p 13,000.00p 13,050.00p 0
18/11/2025 13,050.00p 13,050.00p 13,012.50p 13,050.00p 700
17/11/2025 13,050.00p 13,100.00p 13,000.00p 13,050.00p 0
14/11/2025 13,050.00p 13,050.00p 13,050.00p 13,050.00p 240
13/11/2025 13,050.00p 13,050.00p 13,030.00p 13,050.00p 1816
12/11/2025 13,000.00p 13,050.00p 13,000.00p 13,050.00p 1960
11/11/2025 13,050.00p 13,050.00p 12,900.00p 13,050.00p 1700
10/11/2025 13,050.00p 13,050.00p 12,900.00p 13,050.00p 3280
07/11/2025 13,050.00p 13,051.00p 13,050.00p 13,050.00p 280
06/11/2025 13,050.00p 13,050.00p 13,050.00p 13,050.00p 10
05/11/2025 13,050.00p 13,050.00p 13,050.00p 13,050.00p 20
04/11/2025 13,000.00p 13,050.00p 13,000.00p 13,050.00p 20
03/11/2025 13,000.00p 13,060.00p 13,000.00p 13,050.00p 560
31/10/2025 13,000.00p 13,000.00p 12,966.67p 13,000.00p 0
30/10/2025 13,000.00p 13,050.00p 13,000.00p 13,000.00p 40
29/10/2025 13,000.00p 13,050.00p 13,000.00p 13,000.00p 93
28/10/2025 13,000.00p 13,075.00p 12,985.00p 13,000.00p 1029
27/10/2025 13,000.00p 13,075.00p 13,000.00p 13,000.00p 944
24/10/2025 13,000.00p 13,000.00p 13,000.00p 13,000.00p 100
23/10/2025 13,000.00p 13,045.00p 13,000.00p 13,000.00p 360
22/10/2025 13,000.00p 13,044.90p 13,000.00p 13,000.00p 246
21/10/2025 13,000.00p 13,000.00p 13,000.00p 13,000.00p 0
20/10/2025 13,000.00p 13,000.00p 13,000.00p 13,000.00p 250
17/10/2025 13,000.00p 13,000.00p 12,950.00p 13,000.00p 190
16/10/2025 13,000.00p 13,044.90p 13,000.00p 13,000.00p 1250
15/10/2025 13,000.00p 13,000.00p 12,960.00p 13,000.00p 205
14/10/2025 13,000.00p 13,049.90p 13,000.00p 13,000.00p 385
13/10/2025 13,000.00p 13,000.00p 12,950.00p 13,000.00p 120
10/10/2025 13,000.00p 13,000.00p 12,950.00p 13,000.00p 600
09/10/2025 13,000.00p 13,000.00p 13,000.00p 13,000.00p 250
08/10/2025 13,000.00p 13,000.00p 12,967.00p 13,000.00p 40
07/10/2025 13,000.00p 13,000.00p 12,946.00p 13,000.00p 260
06/10/2025 13,000.00p 13,000.00p 12,966.67p 13,000.00p 0
03/10/2025 13,000.00p 13,000.00p 12,990.00p 13,000.00p 430
02/10/2025 13,100.00p 13,100.00p 12,970.00p 13,000.00p 1038
01/10/2025 13,000.00p 13,000.00p 13,000.00p 13,000.00p 1637
30/09/2025 13,000.00p 13,000.00p 12,975.00p 13,000.00p 50
29/09/2025 13,000.00p 13,000.00p 12,940.00p 13,000.00p 250
26/09/2025 13,000.00p 13,000.00p 12,935.00p 13,000.00p 740
25/09/2025 13,000.00p 13,000.00p 12,970.00p 13,000.00p 80
24/09/2025 13,000.00p 13,000.00p 12,950.00p 13,000.00p 0
23/09/2025 13,000.00p 13,000.00p 12,934.00p 13,000.00p 1130
22/09/2025 12,950.00p 13,000.00p 12,917.00p 13,000.00p 592
19/09/2025 12,950.00p 12,970.00p 12,950.00p 12,950.00p 70
18/09/2025 12,950.00p 12,950.00p 12,670.00p 12,950.00p 2336
17/09/2025 12,950.00p 12,965.00p 12,950.00p 12,950.00p 80
16/09/2025 13,000.00p 13,000.00p 13,000.00p 12,950.00p 1090
15/09/2025 13,000.00p 13,000.00p 12,900.00p 13,000.00p 500
12/09/2025 13,000.00p 13,050.00p 13,000.00p 13,000.00p 0
11/09/2025 13,000.00p 13,000.00p 13,000.00p 13,000.00p 0
10/09/2025 13,000.00p 13,000.00p 12,820.00p 13,000.00p 460
09/09/2025 13,000.00p 13,000.00p 12,914.00p 13,000.00p 610
08/09/2025 13,000.00p 13,050.00p 13,000.00p 13,000.00p 0
05/09/2025 13,300.00p 13,300.00p 12,930.00p 13,000.00p 120
04/09/2025 13,000.00p 13,000.00p 12,947.50p 13,000.00p 395
03/09/2025 13,050.00p 13,050.00p 12,913.30p 13,000.00p 1260
02/09/2025 13,050.00p 13,114.29p 13,025.00p 13,050.00p 0
01/09/2025 13,050.00p 13,050.00p 12,960.00p 13,050.00p 100
29/08/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
28/08/2025 13,050.00p 13,050.00p 12,965.00p 13,050.00p 260
27/08/2025 13,050.00p 13,050.00p 12,980.00p 13,050.00p 6050
26/08/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 250
22/08/2025 13,050.00p 13,050.00p 12,900.00p 13,050.00p 760
21/08/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
20/08/2025 13,050.00p 13,050.00p 12,900.00p 13,050.00p 1000
19/08/2025 13,050.00p 13,050.00p 13,000.00p 13,050.00p 50
18/08/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
15/08/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
14/08/2025 13,050.00p 13,050.00p 12,992.00p 13,050.00p 270
13/08/2025 13,050.00p 13,050.00p 13,000.00p 13,050.00p 60
12/08/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
11/08/2025 13,050.00p 13,050.00p 13,000.00p 13,050.00p 150
08/08/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
07/08/2025 13,050.00p 13,050.00p 12,997.00p 13,050.00p 100
06/08/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
05/08/2025 13,050.00p 13,050.00p 12,991.00p 13,050.00p 800
04/08/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
01/08/2025 13,050.00p 13,050.00p 12,990.00p 13,050.00p 2685
31/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
30/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
29/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
28/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
25/07/2025 13,050.00p 13,050.00p 13,000.00p 13,050.00p 20
24/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
23/07/2025 13,050.00p 13,050.00p 13,000.00p 13,050.00p 110
22/07/2025 13,050.00p 13,050.00p 12,995.00p 13,050.00p 640
21/07/2025 13,050.00p 13,050.00p 12,990.00p 13,050.00p 10
18/07/2025 13,050.00p 13,050.00p 12,990.00p 13,050.00p 140
17/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
16/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
15/07/2025 13,050.00p 13,050.00p 12,950.00p 13,050.00p 455
14/07/2025 13,050.00p 13,050.00p 13,000.00p 13,050.00p 250
11/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
10/07/2025 13,050.00p 13,050.00p 13,000.00p 13,050.00p 140
09/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
08/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
07/07/2025 13,000.00p 13,200.00p 13,000.00p 13,050.00p 3000
04/07/2025 13,050.00p 13,085.00p 13,007.00p 13,050.00p 410
03/07/2025 13,100.00p 13,100.00p 12,990.00p 13,050.00p 90
02/07/2025 13,100.00p 13,100.00p 13,017.65p 13,100.00p 0
01/07/2025 13,100.00p 13,100.00p 13,100.00p 13,100.00p 250
30/06/2025 13,100.00p 13,115.00p 13,100.00p 13,100.00p 1100
27/06/2025 13,100.00p 13,100.00p 13,007.00p 13,100.00p 888
26/06/2025 13,100.00p 13,100.00p 12,975.00p 13,100.00p 638
25/06/2025 13,100.00p 13,100.00p 13,017.65p 13,100.00p 0
24/06/2025 13,100.00p 13,100.00p 13,017.65p 13,100.00p 0
23/06/2025 13,200.00p 13,200.00p 13,095.00p 13,100.00p 23
20/06/2025 13,200.00p 13,200.00p 13,150.00p 13,150.00p 0
19/06/2025 13,200.00p 13,150.00p 13,150.00p 13,150.00p 0
18/06/2025 13,200.00p 13,200.00p 13,125.00p 13,150.00p 1339
17/06/2025 13,100.00p 13,100.00p 13,000.00p 13,100.00p 880
16/06/2025 13,100.00p 13,100.00p 13,000.00p 13,050.00p 540
13/06/2025 13,100.00p 13,100.00p 12,975.00p 13,050.00p 20
12/06/2025 13,100.00p 13,100.00p 13,000.00p 13,050.00p 850
11/06/2025 13,100.00p 13,050.00p 13,025.00p 13,050.00p 0
10/06/2025 13,100.00p 13,100.00p 12,970.00p 13,050.00p 250
09/06/2025 13,100.00p 13,100.00p 12,970.00p 13,050.00p 1200
06/06/2025 13,100.00p 13,100.00p 12,962.00p 13,100.00p 3630
05/06/2025 13,100.00p 13,100.00p 12,975.00p 13,100.00p 2320
04/06/2025 13,150.00p 13,150.00p 12,962.50p 13,100.00p 1010
03/06/2025 13,200.00p 13,200.00p 12,900.00p 13,150.00p 1032
02/06/2025 13,200.00p 13,200.00p 13,047.06p 13,150.00p 0
30/05/2025 13,200.00p 13,200.00p 13,025.00p 13,150.00p 300
29/05/2025 13,200.00p 13,200.00p 13,047.06p 13,150.00p 0
28/05/2025 13,200.00p 13,200.00p 12,950.00p 13,150.00p 1769
27/05/2025 13,200.00p 13,200.00p 13,047.06p 13,150.00p 0
23/05/2025 13,200.00p 13,150.00p 13,047.06p 13,150.00p 0
22/05/2025 13,200.00p 13,200.00p 13,000.00p 13,150.00p 1250
21/05/2025 13,200.00p 13,200.00p 13,000.00p 13,150.00p 250
20/05/2025 13,200.00p 13,200.00p 13,050.00p 13,150.00p 30
19/05/2025 13,200.00p 13,200.00p 12,950.00p 13,150.00p 931
16/05/2025 13,150.00p 13,150.00p 13,050.00p 13,150.00p 215
15/05/2025 13,200.00p 13,200.00p 13,066.67p 13,150.00p 0
14/05/2025 13,200.00p 13,200.00p 13,066.67p 13,150.00p 0
13/05/2025 13,200.00p 13,200.00p 13,050.00p 13,150.00p 400
12/05/2025 13,300.00p 13,350.00p 13,066.67p 13,150.00p 0
09/05/2025 13,200.00p 13,200.00p 13,000.00p 13,150.00p 80
08/05/2025 13,200.00p 13,150.00p 13,066.67p 13,150.00p 0
07/05/2025 13,200.00p 13,200.00p 13,150.00p 13,150.00p 250
06/05/2025 13,150.00p 13,150.00p 12,955.00p 13,150.00p 1000
02/05/2025 13,200.00p 13,200.00p 12,955.00p 13,150.00p 250
01/05/2025 13,200.00p 13,200.00p 13,066.67p 13,150.00p 0
30/04/2025 13,200.00p 13,200.00p 13,125.00p 13,150.00p 250
29/04/2025 13,200.00p 13,200.00p 13,025.00p 13,100.00p 560
28/04/2025 13,200.00p 13,200.00p 13,100.00p 13,100.00p 0
25/04/2025 13,200.00p 13,200.00p 13,000.00p 13,100.00p 1020
24/04/2025 13,200.00p 13,200.00p 13,000.00p 13,100.00p 3440
23/04/2025 13,200.00p 13,200.00p 12,960.00p 13,050.00p 550
22/04/2025 13,200.00p 13,200.00p 12,975.00p 13,050.00p 780
17/04/2025 13,200.00p 13,200.00p 13,000.00p 13,050.00p 0
16/04/2025 13,200.00p 13,200.00p 13,000.00p 13,000.00p 250
15/04/2025 13,200.00p 13,200.00p 12,910.00p 13,000.00p 4400
14/04/2025 13,200.00p 13,200.00p 12,850.00p 13,000.00p 0
11/04/2025 13,200.00p 13,200.00p 12,987.00p 13,000.00p 50
10/04/2025 13,200.00p 13,200.00p 13,000.00p 13,000.00p 1500
09/04/2025 12,950.00p 13,000.00p 12,910.00p 13,000.00p 800
08/04/2025 13,200.00p 13,200.00p 13,100.00p 13,100.00p 0
07/04/2025 13,200.00p 13,200.00p 12,925.00p 13,100.00p 130
04/04/2025 13,200.00p 13,200.00p 13,000.00p 13,100.00p 2320
03/04/2025 13,300.00p 13,300.00p 13,200.00p 13,200.00p 0
02/04/2025 13,300.00p 13,300.00p 13,005.00p 13,250.00p 500
01/04/2025 13,250.00p 13,250.00p 13,250.00p 13,250.00p 0
31/03/2025 13,300.00p 13,300.00p 13,060.00p 13,250.00p 50
28/03/2025 13,300.00p 13,300.00p 13,250.00p 13,250.00p 0
27/03/2025 13,300.00p 13,300.00p 13,250.00p 13,250.00p 0
26/03/2025 13,300.00p 13,300.00p 13,010.00p 13,250.00p 160
25/03/2025 13,300.00p 13,300.00p 13,090.00p 13,250.00p 40
24/03/2025 13,250.00p 13,250.00p 13,000.00p 13,250.00p 1350
21/03/2025 13,300.00p 13,250.00p 13,250.00p 13,250.00p 0
20/03/2025 13,250.00p 13,250.00p 13,090.00p 13,250.00p 445
19/03/2025 13,250.00p 13,250.00p 13,250.00p 13,250.00p 0
18/03/2025 13,300.00p 13,300.00p 13,250.00p 13,250.00p 0
17/03/2025 13,400.00p 13,400.00p 13,000.00p 13,250.00p 1100

*Close Price adjusted for both dividends and splits