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
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
14/03/2025 13,400.00p 13,400.00p 13,100.00p 13,300.00p 1300
13/03/2025 13,400.00p 13,400.00p 13,070.00p 13,300.00p 30
12/03/2025 13,400.00p 13,400.00p 13,300.00p 13,300.00p 0
11/03/2025 12,950.00p 13,500.00p 12,950.00p 13,300.00p 0
10/03/2025 13,400.00p 13,400.00p 13,070.00p 13,300.00p 110
07/03/2025 13,400.00p 13,400.00p 13,260.00p 13,300.00p 570
06/03/2025 13,400.00p 13,500.00p 13,300.00p 13,300.00p 0
05/03/2025 13,300.00p 13,300.00p 13,300.00p 13,300.00p 0
04/03/2025 13,300.00p 13,300.00p 13,300.00p 13,300.00p 250
03/03/2025 13,400.00p 13,500.00p 13,350.00p 13,350.00p 0
28/02/2025 13,400.00p 13,400.00p 13,196.90p 13,350.00p 250
27/02/2025 13,350.00p 13,350.00p 13,162.50p 13,350.00p 1000
26/02/2025 13,250.00p 13,350.00p 13,250.00p 13,350.00p 0
25/02/2025 13,300.00p 13,300.00p 13,250.00p 13,250.00p 0
24/02/2025 13,250.00p 13,250.00p 13,125.00p 13,250.00p 260
21/02/2025 13,250.00p 13,250.00p 13,250.00p 13,250.00p 0
20/02/2025 13,300.00p 13,300.00p 13,250.00p 13,250.00p 0
19/02/2025 13,300.00p 13,300.00p 13,250.00p 13,250.00p 0
18/02/2025 13,300.00p 13,300.00p 13,200.00p 13,250.00p 250
17/02/2025 13,300.00p 13,250.00p 13,250.00p 13,250.00p 0
14/02/2025 13,250.00p 13,250.00p 13,187.50p 13,250.00p 20000
13/02/2025 13,300.00p 13,300.00p 13,121.00p 13,250.00p 90
12/02/2025 13,250.00p 13,250.00p 13,250.00p 13,250.00p 0
11/02/2025 13,250.00p 13,250.00p 13,250.00p 13,250.00p 0
10/02/2025 13,300.00p 13,300.00p 13,250.00p 13,250.00p 0
07/02/2025 13,300.00p 13,250.00p 13,250.00p 13,250.00p 0
06/02/2025 13,100.00p 13,250.00p 13,000.00p 13,250.00p 3000
05/02/2025 13,100.00p 13,200.00p 13,100.00p 13,100.00p 0
04/02/2025 13,100.00p 13,200.00p 13,100.00p 13,100.00p 0
03/02/2025 13,050.00p 13,200.00p 13,050.00p 13,100.00p 0
31/01/2025 13,000.00p 13,050.00p 13,000.00p 13,050.00p 120
30/01/2025 13,000.00p 13,000.00p 12,970.00p 13,000.00p 40
29/01/2025 13,000.00p 13,000.00p 13,000.00p 13,000.00p 0
28/01/2025 13,000.00p 13,000.00p 12,866.67p 13,000.00p 0
27/01/2025 13,000.00p 13,000.00p 12,755.00p 13,000.00p 1270
24/01/2025 13,000.00p 13,200.00p 12,924.00p 13,000.00p 50250
23/01/2025 13,000.00p 13,200.00p 13,000.00p 13,000.00p 252
22/01/2025 13,000.00p 13,000.00p 12,866.67p 13,000.00p 0
21/01/2025 13,000.00p 13,100.00p 12,650.00p 13,000.00p 2250
20/01/2025 13,000.00p 13,000.00p 12,920.00p 13,000.00p 50
17/01/2025 13,000.00p 13,200.00p 13,000.00p 13,100.00p 0
16/01/2025 13,100.00p 13,200.00p 12,910.00p 13,100.00p 120
15/01/2025 13,100.00p 13,200.00p 13,100.00p 13,100.00p 0
14/01/2025 13,000.00p 13,200.00p 13,000.00p 13,100.00p 0
13/01/2025 13,000.00p 13,100.00p 12,860.00p 13,100.00p 60
10/01/2025 13,100.00p 13,100.00p 12,922.00p 13,100.00p 10
09/01/2025 13,100.00p 13,100.00p 12,930.00p 13,100.00p 60
08/01/2025 13,100.00p 13,100.00p 12,950.00p 13,100.00p 120
07/01/2025 13,100.00p 13,100.00p 13,100.00p 13,100.00p 0
06/01/2025 13,100.00p 13,100.00p 13,100.00p 13,100.00p 0
03/01/2025 13,100.00p 13,100.00p 13,023.00p 13,100.00p 30
02/01/2025 13,100.00p 13,100.00p 13,100.00p 13,100.00p 0
31/12/2024 13,100.00p 13,100.00p 13,100.00p 13,100.00p 0
30/12/2024 13,100.00p 13,100.00p 13,022.00p 13,100.00p 100
27/12/2024 13,100.00p 13,100.00p 13,100.00p 13,100.00p 0
24/12/2024 13,200.00p 13,150.00p 13,000.00p 13,100.00p 0
23/12/2024 13,200.00p 13,200.00p 13,100.00p 13,150.00p 313
20/12/2024 13,200.00p 13,230.00p 13,150.00p 13,150.00p 250
19/12/2024 13,200.00p 13,300.00p 13,100.00p 13,150.00p 0
18/12/2024 13,200.00p 13,200.00p 13,200.00p 13,200.00p 0
17/12/2024 13,200.00p 13,200.00p 13,200.00p 13,200.00p 0
16/12/2024 13,200.00p 13,200.00p 13,130.00p 13,200.00p 430
13/12/2024 13,200.00p 13,200.00p 13,200.00p 13,200.00p 0
12/12/2024 13,200.00p 13,200.00p 13,107.00p 13,200.00p 20
11/12/2024 13,200.00p 13,200.00p 13,200.00p 13,200.00p 0
10/12/2024 13,200.00p 13,200.00p 13,105.00p 13,200.00p 370
09/12/2024 13,200.00p 13,200.00p 13,115.00p 13,200.00p 170
06/12/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
05/12/2024 13,200.00p 13,200.00p 13,200.00p 13,200.00p 0
04/12/2024 13,200.00p 13,225.00p 13,113.00p 13,200.00p 360
03/12/2024 13,200.00p 13,200.00p 13,115.00p 13,200.00p 20
02/12/2024 13,200.00p 13,200.00p 13,125.00p 13,200.00p 50
29/11/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
28/11/2024 13,200.00p 13,200.00p 13,130.00p 13,200.00p 4810
27/11/2024 13,200.00p 13,200.00p 13,121.00p 13,200.00p 530
26/11/2024 13,200.00p 13,200.00p 13,170.00p 13,200.00p 1230
25/11/2024 13,200.00p 13,300.00p 13,100.00p 13,200.00p 0
22/11/2024 13,200.00p 13,200.00p 13,200.00p 13,200.00p 0
21/11/2024 13,200.00p 13,300.00p 12,850.00p 13,200.00p 0
20/11/2024 13,200.00p 13,200.00p 13,200.00p 13,200.00p 0
19/11/2024 13,200.00p 13,200.00p 12,990.00p 13,200.00p 250
18/11/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
15/11/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
14/11/2024 13,200.00p 13,200.00p 13,165.00p 13,200.00p 20
13/11/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
12/11/2024 13,200.00p 13,200.00p 13,200.00p 13,200.00p 0
11/11/2024 13,200.00p 13,200.00p 13,169.00p 13,200.00p 200
08/11/2024 13,200.00p 13,200.00p 13,200.00p 13,200.00p 0
07/11/2024 13,200.00p 13,200.00p 13,125.00p 13,200.00p 1580
06/11/2024 13,200.00p 13,200.00p 13,200.00p 13,200.00p 0
05/11/2024 13,200.00p 13,200.00p 13,152.00p 13,200.00p 40
04/11/2024 13,200.00p 13,200.00p 13,200.00p 13,200.00p 0
01/11/2024 13,200.00p 13,200.00p 13,200.00p 13,200.00p 0
31/10/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
30/10/2024 13,200.00p 13,237.50p 13,200.00p 13,200.00p 500
29/10/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
28/10/2024 13,200.00p 13,226.00p 13,200.00p 13,200.00p 10
25/10/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
24/10/2024 13,200.00p 13,500.00p 13,200.00p 13,200.00p 130
23/10/2024 13,200.00p 13,232.00p 13,200.00p 13,200.00p 80
22/10/2024 13,200.00p 13,300.00p 13,200.00p 13,200.00p 1000
21/10/2024 13,200.00p 13,200.00p 13,200.00p 13,200.00p 0
18/10/2024 13,200.00p 13,295.00p 13,200.00p 13,200.00p 2400
17/10/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
16/10/2024 13,200.00p 13,239.00p 13,200.00p 13,200.00p 30
15/10/2024 13,350.00p 13,300.00p 13,066.67p 13,150.00p 0
14/10/2024 13,300.00p 13,300.00p 13,300.00p 13,300.00p 0
11/10/2024 13,200.00p 13,366.67p 13,200.00p 13,300.00p 0
10/10/2024 13,200.00p 13,375.00p 13,200.00p 13,200.00p 260
09/10/2024 13,200.00p 13,219.00p 13,200.00p 13,200.00p 230
08/10/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
07/10/2024 12,950.00p 13,226.00p 12,950.00p 13,200.00p 2057
04/10/2024 13,200.00p 13,237.00p 13,200.00p 13,200.00p 175
03/10/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
02/10/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
01/10/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
30/09/2024 13,200.00p 13,300.00p 13,100.00p 13,200.00p 0
27/09/2024 13,200.00p 13,300.00p 13,200.00p 13,200.00p 0
26/09/2024 13,200.00p 13,231.00p 13,200.00p 13,200.00p 100
25/09/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
24/09/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
23/09/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
20/09/2024 13,200.00p 13,200.00p 13,020.00p 13,200.00p 800
19/09/2024 13,200.00p 13,200.00p 13,200.00p 13,200.00p 0
18/09/2024 13,200.00p 13,500.00p 13,200.00p 13,200.00p 864
17/09/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
16/09/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
13/09/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
12/09/2024 13,200.00p 13,200.00p 13,100.00p 13,200.00p 0
11/09/2024 13,200.00p 13,200.00p 12,900.00p 13,200.00p 1000
10/09/2024 13,200.00p 13,200.00p 13,200.00p 13,200.00p 0
09/09/2024 13,200.00p 13,230.00p 13,158.00p 13,200.00p 1290
06/09/2024 13,150.00p 13,150.00p 13,150.00p 13,150.00p 0
05/09/2024 13,100.00p 13,233.33p 13,100.00p 13,150.00p 0
04/09/2024 13,100.00p 13,139.00p 13,100.00p 13,100.00p 110
03/09/2024 13,100.00p 13,100.00p 13,000.00p 13,100.00p 0
02/09/2024 13,100.00p 13,147.00p 13,100.00p 13,100.00p 145
30/08/2024 13,100.00p 13,100.00p 13,100.00p 13,100.00p 0
29/08/2024 13,100.00p 13,100.00p 13,100.00p 13,100.00p 0
28/08/2024 13,100.00p 13,100.00p 13,100.00p 13,100.00p 0
27/08/2024 13,100.00p 13,100.00p 13,000.00p 13,100.00p 0
23/08/2024 13,100.00p 13,200.00p 13,000.00p 13,100.00p 0
22/08/2024 13,100.00p 13,200.00p 13,000.00p 13,100.00p 0
21/08/2024 13,150.00p 13,150.00p 13,060.00p 13,150.00p 250
20/08/2024 13,200.00p 13,200.00p 13,150.00p 13,150.00p 0
19/08/2024 13,200.00p 13,380.00p 13,150.00p 13,150.00p 1750
16/08/2024 13,150.00p 13,185.00p 13,150.00p 13,150.00p 250
15/08/2024 13,200.00p 13,150.00p 13,150.00p 13,150.00p 0
14/08/2024 13,200.00p 13,150.00p 13,150.00p 13,150.00p 0
13/08/2024 13,150.00p 13,150.00p 13,150.00p 13,150.00p 0
12/08/2024 13,200.00p 13,200.00p 13,150.00p 13,150.00p 0
09/08/2024 13,200.00p 13,150.00p 13,150.00p 13,150.00p 0
08/08/2024 13,200.00p 13,200.00p 13,150.00p 13,150.00p 0
07/08/2024 13,200.00p 13,200.00p 13,150.00p 13,150.00p 0
06/08/2024 13,150.00p 13,150.00p 12,900.00p 13,150.00p 2700
05/08/2024 13,200.00p 13,200.00p 13,150.00p 13,150.00p 0
02/08/2024 13,200.00p 13,200.00p 13,089.00p 13,150.00p 20
01/08/2024 13,200.00p 13,200.00p 12,900.00p 13,150.00p 500
31/07/2024 13,200.00p 13,200.00p 13,100.00p 13,100.00p 250
30/07/2024 13,150.00p 13,150.00p 13,150.00p 13,150.00p 0
29/07/2024 13,150.00p 13,150.00p 13,150.00p 13,150.00p 0
26/07/2024 13,150.00p 13,150.00p 13,150.00p 13,150.00p 0
25/07/2024 13,150.00p 13,150.00p 13,100.00p 13,150.00p 610
24/07/2024 13,150.00p 13,150.00p 13,150.00p 13,150.00p 0
23/07/2024 13,100.00p 13,150.00p 13,100.00p 13,150.00p 0
22/07/2024 13,200.00p 13,200.00p 13,150.00p 13,150.00p 0
19/07/2024 13,200.00p 13,150.00p 13,150.00p 13,150.00p 0
18/07/2024 13,150.00p 13,150.00p 13,150.00p 13,150.00p 0
17/07/2024 13,200.00p 13,200.00p 12,975.00p 13,150.00p 570
16/07/2024 13,150.00p 13,150.00p 13,150.00p 13,150.00p 0
15/07/2024 13,200.00p 13,200.00p 13,097.00p 13,150.00p 350
12/07/2024 13,150.00p 13,150.00p 13,150.00p 13,150.00p 0
11/07/2024 13,150.00p 13,150.00p 13,025.00p 13,150.00p 250
10/07/2024 13,200.00p 13,200.00p 13,100.00p 13,150.00p 200
09/07/2024 13,200.00p 13,200.00p 13,089.00p 13,150.00p 50
08/07/2024 13,150.00p 13,150.00p 13,150.00p 13,150.00p 0

*Close Price adjusted for both dividends and splits