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
03/06/2024 13,100.00p 13,100.00p 13,000.00p 13,100.00p 0
31/05/2024 13,100.00p 13,100.00p 13,100.00p 13,100.00p 0
30/05/2024 13,200.00p 13,200.00p 12,950.00p 13,100.00p 151750
29/05/2024 13,200.00p 13,200.00p 12,900.00p 13,200.00p 4446
28/05/2024 13,200.00p 13,250.00p 13,200.00p 13,250.00p 0
24/05/2024 13,200.00p 13,250.00p 13,200.00p 13,250.00p 0
23/05/2024 13,300.00p 13,300.00p 13,020.80p 13,250.00p 500
22/05/2024 13,300.00p 13,450.00p 13,300.00p 13,300.00p 250
21/05/2024 13,300.00p 13,375.00p 13,300.00p 13,300.00p 1000
20/05/2024 13,300.00p 13,300.00p 13,187.50p 13,300.00p 845
17/05/2024 13,300.00p 13,400.00p 13,300.00p 13,300.00p 1000
16/05/2024 13,300.00p 13,300.00p 13,200.00p 13,300.00p 0
15/05/2024 13,300.00p 13,300.00p 13,200.00p 13,300.00p 0
14/05/2024 13,300.00p 13,300.00p 13,200.00p 13,300.00p 0
13/05/2024 13,300.00p 13,370.00p 13,125.00p 13,300.00p 52290
10/05/2024 13,300.00p 13,300.00p 13,200.00p 13,300.00p 0
09/05/2024 13,300.00p 13,370.00p 13,300.00p 13,300.00p 395
08/05/2024 13,100.00p 13,370.00p 13,100.00p 13,300.00p 500
07/05/2024 13,100.00p 13,400.00p 13,300.00p 13,300.00p 0
03/05/2024 13,100.00p 13,370.00p 13,030.00p 13,300.00p 600
02/05/2024 13,100.00p 13,370.00p 13,100.00p 13,300.00p 25775
01/05/2024 13,100.00p 13,300.00p 13,000.00p 13,300.00p 1400
30/04/2024 13,100.00p 13,400.00p 13,100.00p 13,300.00p 0
29/04/2024 13,100.00p 13,400.00p 13,100.00p 13,300.00p 0
26/04/2024 13,100.00p 13,400.00p 13,300.00p 13,300.00p 0
25/04/2024 13,200.00p 13,300.00p 13,060.10p 13,300.00p 750
24/04/2024 13,200.00p 13,550.00p 13,200.00p 13,400.00p 0
23/04/2024 13,450.00p 13,533.33p 13,450.00p 13,450.00p 0
22/04/2024 13,200.00p 13,533.33p 13,200.00p 13,450.00p 0
19/04/2024 13,200.00p 13,533.33p 13,200.00p 13,450.00p 0
18/04/2024 13,200.00p 13,685.00p 13,200.00p 13,450.00p 17
17/04/2024 13,450.00p 13,533.33p 13,450.00p 13,450.00p 0
16/04/2024 13,400.00p 13,500.00p 13,400.00p 13,450.00p 500
15/04/2024 13,450.00p 13,450.00p 13,450.00p 13,450.00p 0
12/04/2024 13,400.00p 13,450.00p 13,400.00p 13,450.00p 0
11/04/2024 13,400.00p 13,575.00p 13,400.00p 13,450.00p 464
10/04/2024 13,450.00p 13,492.00p 13,450.00p 13,450.00p 250
09/04/2024 13,400.00p 13,505.00p 13,400.00p 13,450.00p 1100
08/04/2024 13,400.00p 13,450.00p 13,400.00p 13,450.00p 0
05/04/2024 13,400.00p 13,450.00p 13,400.00p 13,450.00p 0
04/04/2024 13,400.00p 13,450.00p 13,400.00p 13,450.00p 0
03/04/2024 13,400.00p 13,450.00p 13,450.00p 13,450.00p 0
02/04/2024 13,400.00p 13,565.00p 13,400.00p 13,450.00p 70
28/03/2024 13,550.00p 13,550.00p 13,500.00p 13,500.00p 500
27/03/2024 13,500.00p 13,566.67p 13,433.33p 13,550.00p 0
26/03/2024 13,500.00p 13,500.00p 13,500.00p 13,500.00p 750
25/03/2024 13,500.00p 13,566.67p 13,500.00p 13,500.00p 0
22/03/2024 13,500.00p 13,566.67p 13,500.00p 13,500.00p 0
21/03/2024 13,450.00p 13,566.67p 13,450.00p 13,500.00p 0
20/03/2024 13,450.00p 13,450.00p 13,450.00p 13,450.00p 100
19/03/2024 13,450.00p 13,684.90p 13,450.00p 13,450.00p 250
18/03/2024 13,450.00p 13,699.90p 13,450.00p 13,450.00p 0
15/03/2024 13,450.00p 13,450.00p 13,400.10p 13,450.00p 250
14/03/2024 13,450.00p 13,527.00p 13,400.10p 13,450.00p 425
13/03/2024 13,450.00p 13,533.33p 13,450.00p 13,450.00p 0
12/03/2024 12,950.00p 13,600.00p 12,950.00p 13,450.00p 500
11/03/2024 13,250.00p 13,500.00p 13,250.00p 13,300.00p 300
08/03/2024 13,350.00p 13,500.00p 13,250.00p 13,250.00p 1000
07/03/2024 13,300.00p 13,500.00p 13,077.70p 13,500.00p 1501
06/03/2024 13,300.00p 13,300.00p 13,200.00p 13,300.00p 0
05/03/2024 13,350.00p 13,350.00p 13,200.00p 13,300.00p 0
04/03/2024 13,300.00p 13,300.00p 13,200.00p 13,300.00p 0
01/03/2024 13,350.00p 13,300.00p 13,200.00p 13,300.00p 0
29/02/2024 13,300.00p 13,319.00p 13,300.00p 13,300.00p 150
28/02/2024 13,300.00p 13,380.00p 13,300.00p 13,300.00p 0
27/02/2024 13,300.00p 13,380.00p 13,300.00p 13,300.00p 0
26/02/2024 13,250.00p 13,433.33p 13,066.67p 13,300.00p 0
23/02/2024 13,200.00p 13,200.00p 13,066.67p 13,200.00p 0
22/02/2024 13,250.00p 13,250.00p 13,066.67p 13,200.00p 0
21/02/2024 13,200.00p 13,200.00p 13,066.67p 13,200.00p 0
20/02/2024 13,200.00p 13,200.00p 13,066.67p 13,200.00p 0
19/02/2024 13,200.00p 13,200.00p 13,000.00p 13,200.00p 500
16/02/2024 13,250.00p 13,250.00p 13,066.67p 13,200.00p 0
15/02/2024 13,100.00p 13,333.33p 12,866.67p 13,200.00p 0
14/02/2024 13,100.00p 13,100.00p 13,000.00p 13,000.00p 0
13/02/2024 13,000.00p 13,000.00p 13,000.00p 13,000.00p 0
12/02/2024 13,000.00p 13,000.00p 12,950.00p 13,000.00p 0
09/02/2024 12,950.00p 13,149.90p 12,950.00p 13,050.00p 250
08/02/2024 12,950.00p 13,040.00p 12,950.00p 12,950.00p 268
07/02/2024 13,200.00p 13,200.00p 12,950.00p 12,950.00p 0
06/02/2024 13,200.00p 12,950.00p 12,950.00p 12,950.00p 0
05/02/2024 13,200.00p 12,950.00p 12,950.00p 12,950.00p 0
02/02/2024 13,100.00p 13,200.00p 12,950.00p 12,950.00p 750
01/02/2024 12,800.00p 13,125.00p 12,800.00p 12,900.00p 2650
31/01/2024 12,800.00p 12,800.50p 12,800.00p 12,800.00p 19600
30/01/2024 12,700.00p 12,800.00p 12,700.00p 12,800.00p 0
29/01/2024 12,700.00p 12,700.00p 12,700.00p 12,700.00p 0
26/01/2024 13,000.00p 13,000.00p 12,700.00p 12,700.00p 0
25/01/2024 12,700.00p 12,800.00p 12,700.00p 12,800.00p 0
24/01/2024 12,700.00p 13,062.00p 12,700.00p 12,700.00p 1882
23/01/2024 12,700.00p 12,700.00p 12,700.00p 12,700.00p 0
22/01/2024 12,650.00p 12,700.00p 12,650.00p 12,700.00p 0
19/01/2024 12,700.00p 12,700.00p 12,700.00p 12,700.00p 0
18/01/2024 12,700.00p 12,700.00p 12,700.00p 12,700.00p 0
17/01/2024 12,700.00p 12,700.00p 12,700.00p 12,700.00p 0
16/01/2024 12,700.00p 12,700.00p 12,700.00p 12,700.00p 0
15/01/2024 12,700.00p 12,700.00p 12,650.00p 12,700.00p 0
12/01/2024 12,700.00p 12,700.00p 12,700.00p 12,700.00p 0
11/01/2024 12,800.00p 12,800.00p 12,700.00p 12,700.00p 0
10/01/2024 12,800.00p 13,000.00p 12,800.00p 12,800.00p 250
09/01/2024 12,800.00p 12,800.00p 12,800.00p 12,800.00p 0
08/01/2024 12,800.00p 12,800.00p 12,800.00p 12,800.00p 0
05/01/2024 12,800.00p 12,800.00p 12,800.00p 12,800.00p 0
04/01/2024 12,850.00p 13,091.00p 12,800.00p 12,800.00p 500
03/01/2024 12,850.00p 12,850.00p 12,850.00p 12,850.00p 0
02/01/2024 12,850.00p 13,100.00p 12,850.00p 12,850.00p 350
29/12/2023 12,850.00p 12,850.00p 12,850.00p 12,850.00p 0
28/12/2023 12,850.00p 12,850.00p 12,850.00p 12,850.00p 0
27/12/2023 12,850.00p 12,850.00p 12,850.00p 12,850.00p 0
22/12/2023 12,750.00p 12,850.00p 12,750.00p 12,850.00p 0
21/12/2023 12,950.00p 12,950.00p 12,750.00p 12,750.00p 0
20/12/2023 12,900.00p 13,000.00p 12,900.00p 12,950.00p 0
19/12/2023 12,800.00p 12,800.00p 12,705.00p 12,800.00p 250
18/12/2023 12,800.00p 12,800.00p 12,745.80p 12,800.00p 350
15/12/2023 12,750.00p 12,800.00p 12,750.00p 12,750.00p 0
14/12/2023 12,450.00p 12,800.00p 12,450.00p 12,750.00p 750
13/12/2023 12,350.00p 12,400.00p 12,350.00p 12,400.00p 0
12/12/2023 12,200.00p 12,433.33p 12,200.00p 12,350.00p 0
11/12/2023 12,100.00p 12,600.00p 12,100.00p 12,200.00p 600
08/12/2023 12,100.00p 12,100.00p 12,100.00p 12,100.00p 0
07/12/2023 11,950.00p 12,500.00p 11,950.00p 12,100.00p 600
06/12/2023 11,900.00p 12,085.00p 11,900.00p 11,900.00p 300
05/12/2023 12,000.00p 11,950.00p 11,800.00p 11,900.00p 0
04/12/2023 11,800.00p 11,960.00p 11,800.00p 11,800.00p 750
01/12/2023 11,250.00p 11,800.00p 11,250.00p 11,800.00p 0
30/11/2023 11,800.00p 11,800.00p 11,600.00p 11,600.00p 300
29/11/2023 11,600.00p 11,600.00p 11,600.00p 11,600.00p 0
28/11/2023 11,700.00p 11,700.00p 11,600.00p 11,600.00p 425
27/11/2023 11,700.00p 11,700.00p 11,550.00p 11,550.00p 0
24/11/2023 11,550.00p 11,550.00p 11,475.00p 11,550.00p 290
23/11/2023 11,700.00p 11,719.00p 11,550.00p 11,550.00p 250
22/11/2023 11,700.00p 11,754.20p 11,550.00p 11,550.00p 250
21/11/2023 11,600.00p 11,550.00p 11,500.00p 11,550.00p 0
20/11/2023 11,500.00p 11,733.30p 11,500.00p 11,500.00p 700
17/11/2023 11,400.00p 11,600.00p 11,400.00p 11,500.00p 0
16/11/2023 11,300.00p 11,566.67p 11,300.00p 11,400.00p 0
15/11/2023 11,300.00p 11,625.00p 11,300.00p 11,300.00p 2850
14/11/2023 11,250.00p 11,500.00p 11,250.00p 11,300.00p 0
13/11/2023 11,250.00p 11,445.00p 11,250.00p 11,250.00p 1010
10/11/2023 11,250.00p 11,466.67p 11,250.00p 11,250.00p 0
09/11/2023 11,250.00p 11,450.00p 11,250.00p 11,250.00p 683
08/11/2023 11,250.00p 11,466.67p 11,250.00p 11,250.00p 0
07/11/2023 11,250.00p 11,250.00p 11,100.00p 11,250.00p 1936
06/11/2023 11,250.00p 11,450.00p 11,250.00p 11,250.00p 1440
03/11/2023 11,250.00p 11,466.67p 11,250.00p 11,250.00p 0
02/11/2023 11,250.00p 11,466.67p 11,250.00p 11,250.00p 0
01/11/2023 11,300.00p 11,300.00p 10,700.00p 11,250.00p 700
31/10/2023 11,350.00p 11,350.00p 11,300.00p 11,300.00p 4500
30/10/2023 11,300.00p 11,600.00p 11,300.00p 11,300.00p 310
27/10/2023 11,500.00p 11,700.00p 11,150.00p 11,300.00p 0
26/10/2023 11,300.00p 11,300.00p 11,150.00p 11,300.00p 0
25/10/2023 11,500.00p 11,300.00p 11,300.00p 11,300.00p 0
24/10/2023 11,300.00p 11,425.00p 11,300.00p 11,300.00p 250
23/10/2023 11,350.00p 11,350.00p 11,300.00p 11,300.00p 2000
20/10/2023 11,400.00p 11,400.00p 11,300.00p 11,350.00p 0
19/10/2023 11,400.00p 11,550.00p 10,500.00p 11,300.00p 0
18/10/2023 11,300.00p 11,600.00p 11,300.00p 11,300.00p 1100
17/10/2023 11,200.00p 11,300.00p 11,200.00p 11,300.00p 0
16/10/2023 11,200.00p 11,200.00p 11,200.00p 11,200.00p 0
13/10/2023 11,200.00p 11,425.00p 11,200.00p 11,200.00p 2750
12/10/2023 11,200.00p 11,450.00p 11,200.00p 11,200.00p 850
11/10/2023 11,200.00p 11,200.00p 11,200.00p 11,200.00p 0
10/10/2023 11,200.00p 11,380.00p 11,200.00p 11,200.00p 300
09/10/2023 11,200.00p 11,200.00p 11,200.00p 11,200.00p 0
06/10/2023 11,200.00p 11,200.00p 11,200.00p 11,200.00p 0
05/10/2023 11,300.00p 11,460.00p 11,200.00p 11,200.00p 297
04/10/2023 11,400.00p 11,400.00p 11,300.00p 11,300.00p 0
03/10/2023 11,400.00p 11,800.00p 11,400.00p 11,400.00p 0
02/10/2023 11,400.00p 11,800.00p 11,400.00p 11,800.00p 3000
29/09/2023 11,400.00p 11,550.00p 11,400.00p 11,400.00p 2599
28/09/2023 11,700.00p 11,700.00p 11,500.00p 11,500.00p 1000
27/09/2023 11,700.00p 11,866.67p 11,700.00p 11,700.00p 0
26/09/2023 11,700.00p 11,866.67p 11,700.00p 11,700.00p 0
25/09/2023 11,700.00p 11,866.67p 11,700.00p 11,700.00p 0
22/09/2023 11,700.00p 11,700.00p 11,550.00p 11,700.00p 750
21/09/2023 11,700.00p 11,866.67p 11,700.00p 11,700.00p 0
20/09/2023 11,600.00p 11,700.00p 11,600.00p 11,700.00p 250
19/09/2023 11,600.00p 11,795.00p 11,600.00p 11,600.00p 90
18/09/2023 11,600.00p 11,600.00p 11,600.00p 11,600.00p 0
15/09/2023 11,600.00p 11,600.00p 11,500.00p 11,600.00p 1400
14/09/2023 11,600.00p 11,600.00p 11,600.00p 11,600.00p 0
13/09/2023 11,600.00p 11,600.00p 11,600.00p 11,600.00p 0
12/09/2023 11,600.00p 11,600.00p 11,600.00p 11,600.00p 0
11/09/2023 11,600.00p 11,600.00p 11,600.00p 11,600.00p 0
08/09/2023 11,600.00p 11,600.00p 11,535.00p 11,600.00p 2194
07/09/2023 11,600.00p 11,600.00p 11,600.00p 11,600.00p 0
06/09/2023 11,600.00p 11,600.00p 11,600.00p 11,600.00p 0
05/09/2023 11,600.00p 11,600.00p 11,600.00p 11,600.00p 0
04/09/2023 11,600.00p 11,600.00p 11,600.00p 11,600.00p 0
01/09/2023 11,850.00p 11,650.00p 11,600.00p 11,600.00p 0
31/08/2023 11,850.00p 11,650.00p 11,650.00p 11,650.00p 0
30/08/2023 11,750.00p 11,800.00p 11,600.00p 11,650.00p 0
29/08/2023 11,750.00p 11,750.00p 11,600.00p 11,600.00p 0
25/08/2023 11,750.00p 11,750.00p 11,750.00p 11,750.00p 0
24/08/2023 11,750.00p 11,750.00p 11,585.00p 11,750.00p 250
23/08/2023 11,750.00p 11,750.00p 11,750.00p 11,750.00p 0
22/08/2023 11,750.00p 11,750.00p 11,275.00p 11,750.00p 250
21/08/2023 11,750.00p 11,750.00p 11,750.00p 11,750.00p 0
18/08/2023 11,750.00p 11,750.00p 11,750.00p 11,750.00p 0
17/08/2023 11,750.00p 11,850.00p 11,750.00p 11,750.00p 360

*Close Price adjusted for both dividends and splits