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
26/05/2023 11,600.00p 11,600.00p 11,600.00p 11,600.00p 0
25/05/2023 11,700.00p 11,700.00p 11,600.00p 11,600.00p 0
24/05/2023 11,800.00p 11,800.00p 11,700.00p 11,700.00p 0
23/05/2023 11,800.00p 11,800.00p 11,025.00p 11,800.00p 250
22/05/2023 11,800.00p 11,800.00p 11,800.00p 11,800.00p 0
19/05/2023 11,800.00p 11,800.00p 11,800.00p 11,800.00p 0
18/05/2023 11,800.00p 11,800.00p 11,650.00p 11,800.00p 150
17/05/2023 11,800.00p 11,800.00p 11,800.00p 11,800.00p 0
16/05/2023 11,800.00p 11,800.00p 11,640.00p 11,800.00p 150
15/05/2023 11,800.00p 11,800.00p 11,800.00p 11,800.00p 0
12/05/2023 11,800.00p 11,825.00p 11,800.00p 11,800.00p 300
11/05/2023 11,800.00p 11,800.00p 11,650.00p 11,800.00p 450
10/05/2023 11,800.00p 11,800.00p 11,000.00p 11,800.00p 500
09/05/2023 11,800.00p 11,800.00p 11,800.00p 11,800.00p 0
05/05/2023 11,800.00p 11,800.00p 11,800.00p 11,800.00p 0
04/05/2023 11,900.00p 11,900.00p 11,800.00p 11,800.00p 0
03/05/2023 11,900.00p 11,900.00p 11,900.00p 11,900.00p 0
02/05/2023 11,900.00p 11,900.00p 11,900.00p 11,900.00p 0
28/04/2023 11,900.00p 11,900.00p 11,860.00p 11,900.00p 1420
27/04/2023 11,900.00p 11,900.00p 11,700.00p 11,900.00p 200
26/04/2023 12,100.00p 12,100.00p 11,900.00p 11,900.00p 0
25/04/2023 12,100.00p 12,100.00p 12,100.00p 12,100.00p 0
24/04/2023 12,300.00p 12,300.00p 11,890.00p 12,100.00p 600
21/04/2023 12,100.00p 12,100.00p 11,400.00p 12,100.00p 330
20/04/2023 12,100.00p 12,100.00p 12,000.00p 12,100.00p 0
19/04/2023 12,000.00p 12,010.00p 12,000.00p 12,000.00p 1200
18/04/2023 11,900.00p 12,000.00p 11,875.00p 12,000.00p 250
17/04/2023 11,750.00p 12,010.00p 11,750.00p 11,900.00p 550
14/04/2023 11,500.00p 12,166.67p 11,500.00p 11,750.00p 0
13/04/2023 11,750.00p 12,166.67p 11,750.00p 11,750.00p 0
12/04/2023 11,750.00p 12,166.67p 11,750.00p 11,750.00p 0
11/04/2023 11,500.00p 12,010.00p 11,500.00p 11,750.00p 650
06/04/2023 11,750.00p 12,010.00p 11,750.00p 11,750.00p 690
05/04/2023 11,750.00p 12,166.67p 11,750.00p 11,750.00p 0
04/04/2023 11,750.00p 12,166.67p 11,750.00p 11,750.00p 0
03/04/2023 11,750.00p 11,750.00p 10,500.00p 11,750.00p 500
31/03/2023 11,750.00p 12,000.00p 11,750.00p 11,750.00p 500
30/03/2023 11,750.00p 12,166.67p 11,750.00p 11,750.00p 0
29/03/2023 11,750.00p 12,045.00p 11,750.00p 11,750.00p 1500
28/03/2023 11,750.00p 11,800.00p 11,750.00p 11,750.00p 1500
27/03/2023 11,750.00p 12,166.67p 11,750.00p 11,750.00p 0
24/03/2023 12,000.00p 12,333.33p 11,750.00p 11,750.00p 0
23/03/2023 12,000.00p 12,000.00p 11,800.00p 12,000.00p 268
22/03/2023 11,350.00p 12,135.00p 11,350.00p 12,000.00p 4570
21/03/2023 11,250.00p 11,350.00p 11,000.00p 11,350.00p 0
20/03/2023 12,300.00p 12,400.00p 10,500.00p 11,000.00p 0
17/03/2023 12,400.00p 12,400.00p 12,400.00p 12,400.00p 0
16/03/2023 12,550.00p 12,550.00p 12,350.00p 12,400.00p 0
15/03/2023 12,800.00p 12,800.00p 12,550.00p 12,550.00p 0
14/03/2023 12,850.00p 12,850.00p 12,450.00p 12,800.00p 400
13/03/2023 12,950.00p 13,350.00p 12,850.00p 12,850.00p 325
10/03/2023 12,950.00p 12,950.00p 12,950.00p 12,950.00p 0
09/03/2023 12,950.00p 12,950.00p 12,705.20p 12,950.00p 80
08/03/2023 12,950.00p 12,950.00p 12,950.00p 12,950.00p 0
07/03/2023 12,950.00p 12,950.00p 12,950.00p 12,950.00p 0
06/03/2023 12,950.00p 12,950.00p 12,950.00p 12,950.00p 0
03/03/2023 12,950.00p 12,950.00p 12,950.00p 12,950.00p 0
02/03/2023 13,000.00p 13,000.00p 12,687.50p 12,950.00p 500
01/03/2023 12,950.00p 12,950.00p 12,950.00p 12,950.00p 0
28/02/2023 12,950.00p 12,950.00p 12,950.00p 12,950.00p 0
27/02/2023 12,950.00p 13,000.00p 12,950.00p 12,950.00p 450
24/02/2023 12,950.00p 12,950.00p 12,950.00p 12,950.00p 0
23/02/2023 12,950.00p 12,950.00p 12,950.00p 12,950.00p 0
22/02/2023 12,950.00p 13,050.00p 12,950.00p 12,950.00p 500
21/02/2023 13,050.00p 13,050.00p 12,950.00p 12,950.00p 0
20/02/2023 13,050.00p 13,050.00p 12,900.00p 13,050.00p 0
17/02/2023 13,050.00p 13,050.00p 13,050.00p 13,050.00p 0
16/02/2023 13,050.00p 13,050.00p 13,050.00p 13,050.00p 0
15/02/2023 13,050.00p 13,050.00p 13,050.00p 13,050.00p 0
14/02/2023 13,050.00p 13,050.00p 13,050.00p 13,050.00p 0
13/02/2023 13,050.00p 13,050.00p 13,050.00p 13,050.00p 0
10/02/2023 12,900.00p 13,160.00p 12,900.00p 13,050.00p 500
09/02/2023 13,100.00p 13,181.60p 13,050.00p 13,050.00p 90
08/02/2023 13,100.00p 13,325.00p 13,100.00p 13,100.00p 25000
07/02/2023 13,100.00p 13,100.00p 13,100.00p 13,100.00p 0
06/02/2023 13,100.00p 13,100.00p 13,100.00p 13,100.00p 0
03/02/2023 13,100.00p 13,100.00p 13,100.00p 13,100.00p 0
02/02/2023 13,100.00p 13,100.00p 13,100.00p 13,100.00p 0
01/02/2023 13,100.00p 13,100.00p 13,000.00p 13,100.00p 100
31/01/2023 12,900.00p 13,100.00p 12,900.00p 13,100.00p 0
30/01/2023 12,900.00p 12,900.00p 12,900.00p 12,900.00p 0
27/01/2023 12,900.00p 12,900.00p 12,900.00p 12,900.00p 0
26/01/2023 12,850.00p 12,900.00p 12,850.00p 12,900.00p 0
25/01/2023 12,800.00p 12,850.00p 12,800.00p 12,850.00p 0
24/01/2023 12,800.00p 12,800.00p 12,800.00p 12,800.00p 0
23/01/2023 12,650.00p 12,900.00p 12,650.00p 12,800.00p 1000
20/01/2023 12,650.00p 12,650.00p 12,650.00p 12,650.00p 0
19/01/2023 12,650.00p 12,650.00p 12,650.00p 12,650.00p 0
18/01/2023 12,750.00p 12,995.00p 12,750.00p 12,750.00p 500
17/01/2023 12,700.00p 12,800.00p 12,700.00p 12,750.00p 880
16/01/2023 12,700.00p 12,700.00p 12,700.00p 12,700.00p 0
13/01/2023 12,650.00p 12,700.00p 12,650.00p 12,700.00p 0
12/01/2023 12,650.00p 12,650.00p 12,650.00p 12,650.00p 0
11/01/2023 12,550.00p 12,750.00p 12,550.00p 12,650.00p 50500
10/01/2023 12,450.00p 12,740.00p 12,450.00p 12,450.00p 500
09/01/2023 12,450.00p 12,450.00p 12,450.00p 12,450.00p 0
06/01/2023 12,400.00p 12,450.00p 12,400.00p 12,450.00p 0
05/01/2023 12,400.00p 12,633.33p 12,400.00p 12,450.00p 0
04/01/2023 12,400.00p 12,400.00p 12,400.00p 12,400.00p 0
03/01/2023 12,400.00p 12,400.00p 12,400.00p 12,400.00p 0
30/12/2022 12,500.00p 12,666.67p 12,400.00p 12,400.00p 0
29/12/2022 12,500.00p 12,666.67p 12,500.00p 12,500.00p 0
28/12/2022 12,500.00p 12,666.67p 12,500.00p 12,500.00p 0
23/12/2022 12,500.00p 12,800.00p 12,500.00p 12,500.00p 5170
22/12/2022 12,500.00p 12,550.00p 12,500.00p 12,500.00p 100
21/12/2022 12,650.00p 12,666.67p 12,500.00p 12,500.00p 0
20/12/2022 12,650.00p 12,650.00p 12,650.00p 12,650.00p 0
19/12/2022 12,650.00p 12,650.00p 12,650.00p 12,650.00p 0
16/12/2022 12,650.00p 12,650.00p 12,650.00p 12,650.00p 0
15/12/2022 12,650.00p 12,650.00p 12,650.00p 12,650.00p 0
14/12/2022 12,650.00p 12,650.00p 12,650.00p 12,650.00p 0
13/12/2022 12,650.00p 12,650.00p 12,650.00p 12,650.00p 0
12/12/2022 12,650.00p 12,650.00p 12,650.00p 12,650.00p 0
09/12/2022 12,650.00p 12,650.00p 12,650.00p 12,650.00p 0
08/12/2022 12,650.00p 12,710.00p 12,563.00p 12,650.00p 1450
07/12/2022 12,650.00p 12,650.00p 12,650.00p 12,650.00p 0
06/12/2022 12,650.00p 12,650.00p 12,600.00p 12,650.00p 333
05/12/2022 12,700.00p 12,700.00p 12,600.00p 12,650.00p 0
02/12/2022 12,550.00p 12,600.00p 12,550.00p 12,600.00p 0
01/12/2022 12,350.00p 12,550.00p 12,350.00p 12,550.00p 0
30/11/2022 12,550.00p 12,550.00p 12,066.67p 12,350.00p 0
29/11/2022 12,550.00p 12,550.00p 12,550.00p 12,550.00p 0
28/11/2022 12,550.00p 12,550.00p 12,550.00p 12,550.00p 0
25/11/2022 12,500.00p 12,550.00p 12,500.00p 12,550.00p 0
24/11/2022 12,450.00p 12,500.00p 12,450.00p 12,500.00p 0
23/11/2022 12,400.00p 12,450.00p 12,275.00p 12,450.00p 250
22/11/2022 12,400.00p 12,500.00p 12,350.00p 12,350.00p 4240
21/11/2022 12,350.00p 12,875.00p 12,350.00p 12,400.00p 250
18/11/2022 11,500.00p 12,533.33p 11,333.33p 12,350.00p 0
17/11/2022 11,450.00p 12,000.00p 11,450.00p 11,500.00p 250
16/11/2022 11,400.00p 11,800.00p 11,400.00p 11,450.00p 300
15/11/2022 11,400.00p 11,400.00p 11,400.00p 11,400.00p 0
14/11/2022 11,400.00p 11,400.00p 11,400.00p 11,400.00p 0
11/11/2022 11,300.00p 11,400.00p 11,133.33p 11,400.00p 0
10/11/2022 11,250.00p 11,375.00p 11,235.00p 11,300.00p 26000
09/11/2022 11,350.00p 11,350.00p 11,210.00p 11,250.00p 250
08/11/2022 11,350.00p 11,350.00p 11,250.00p 11,350.00p 750
07/11/2022 11,350.00p 11,350.00p 11,350.00p 11,350.00p 0
04/11/2022 11,300.00p 11,350.00p 11,300.00p 11,350.00p 750
03/11/2022 11,350.00p 11,350.00p 11,272.50p 11,350.00p 1250
02/11/2022 11,350.00p 11,350.00p 11,350.00p 11,350.00p 0
01/11/2022 11,350.00p 11,350.00p 11,300.00p 11,350.00p 1250
31/10/2022 11,350.00p 11,350.00p 11,350.00p 11,350.00p 0
28/10/2022 11,350.00p 11,350.00p 11,259.00p 11,350.00p 6882
27/10/2022 11,350.00p 11,350.00p 11,350.00p 11,350.00p 0
26/10/2022 11,300.00p 11,350.00p 11,235.00p 11,350.00p 101650
25/10/2022 11,300.00p 11,300.00p 11,300.00p 11,300.00p 0
24/10/2022 11,400.00p 11,600.00p 11,200.00p 11,300.00p 0
21/10/2022 11,400.00p 11,400.00p 11,400.00p 11,400.00p 0
20/10/2022 11,400.00p 11,400.00p 11,400.00p 11,400.00p 0
19/10/2022 11,400.00p 11,400.00p 11,100.00p 11,400.00p 84
18/10/2022 11,400.00p 11,400.00p 11,250.00p 11,400.00p 250
17/10/2022 11,400.00p 11,400.00p 11,200.00p 11,400.00p 8650
14/10/2022 11,400.00p 12,000.00p 11,400.00p 11,400.00p 900
13/10/2022 11,400.00p 11,400.00p 11,175.00p 11,400.00p 250
12/10/2022 11,700.00p 11,700.00p 11,400.00p 11,400.00p 500
11/10/2022 11,700.00p 11,700.00p 11,700.00p 11,700.00p 0
10/10/2022 11,750.00p 11,750.00p 11,700.00p 11,700.00p 0
07/10/2022 11,750.00p 11,750.00p 11,750.00p 11,750.00p 0
06/10/2022 11,800.00p 11,800.00p 11,750.00p 11,750.00p 0
05/10/2022 11,750.00p 11,750.00p 11,750.00p 11,750.00p 0
04/10/2022 11,650.00p 11,750.00p 11,650.00p 11,750.00p 0
03/10/2022 11,700.00p 11,700.00p 11,650.00p 11,650.00p 0
30/09/2022 11,700.00p 11,850.00p 11,700.00p 11,700.00p 0
29/09/2022 12,300.00p 12,300.00p 11,300.00p 11,850.00p 500
28/09/2022 12,550.00p 12,550.00p 12,300.00p 12,300.00p 0
27/09/2022 12,750.00p 12,750.00p 12,550.00p 12,550.00p 0
26/09/2022 12,900.00p 12,900.00p 12,750.00p 12,750.00p 0
23/09/2022 13,400.00p 13,400.00p 12,900.00p 12,900.00p 0
22/09/2022 13,450.00p 13,450.00p 13,400.00p 13,400.00p 0
21/09/2022 13,450.00p 13,450.00p 13,450.00p 13,450.00p 0
20/09/2022 13,450.00p 13,450.00p 13,450.00p 13,450.00p 0
19/09/2022 13,450.00p 13,450.00p 13,450.00p 13,450.00p 0
16/09/2022 13,450.00p 13,450.00p 13,450.00p 13,450.00p 0
15/09/2022 13,450.00p 13,450.00p 13,450.00p 13,450.00p 0
14/09/2022 13,500.00p 13,500.00p 13,450.00p 13,450.00p 0
13/09/2022 13,500.00p 13,500.00p 13,500.00p 13,500.00p 0
12/09/2022 13,500.00p 13,500.00p 13,500.00p 13,500.00p 0
09/09/2022 13,500.00p 13,800.00p 13,500.00p 13,500.00p 4
08/09/2022 13,550.00p 13,550.00p 13,500.00p 13,500.00p 0
07/09/2022 13,550.00p 13,550.00p 13,550.00p 13,550.00p 0
06/09/2022 13,650.00p 13,650.00p 13,550.00p 13,550.00p 0
05/09/2022 13,700.00p 13,700.00p 13,650.00p 13,650.00p 0
02/09/2022 13,750.00p 13,750.00p 13,700.00p 13,700.00p 0
01/09/2022 13,850.00p 14,000.00p 13,750.00p 13,750.00p 250
31/08/2022 13,800.00p 13,850.00p 13,200.00p 13,850.00p 350
30/08/2022 13,800.00p 13,800.00p 13,800.00p 13,800.00p 0
29/08/2022 13,800.00p 13,800.00p 13,800.00p 13,800.00p 0
26/08/2022 13,800.00p 13,800.00p 13,800.00p 13,800.00p 0
25/08/2022 13,800.00p 13,800.00p 13,800.00p 13,800.00p 0
24/08/2022 13,800.00p 13,800.00p 13,800.00p 13,800.00p 0
23/08/2022 13,800.00p 13,800.00p 13,800.00p 13,800.00p 0
22/08/2022 13,850.00p 13,850.00p 13,850.00p 13,850.00p 0
19/08/2022 13,900.00p 13,900.00p 13,850.00p 13,850.00p 0
18/08/2022 13,900.00p 13,900.00p 13,900.00p 13,900.00p 0
17/08/2022 13,950.00p 13,950.00p 13,900.00p 13,900.00p 0
16/08/2022 14,050.00p 14,175.00p 13,950.00p 13,950.00p 250
15/08/2022 14,000.00p 14,070.00p 14,000.00p 14,050.00p 1000
12/08/2022 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
11/08/2022 14,300.00p 14,300.00p 13,700.00p 14,000.00p 500

*Close Price adjusted for both dividends and splits