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
10/08/2022 13,800.00p 14,100.00p 13,800.00p 14,100.00p 0
09/08/2022 14,100.00p 14,100.00p 14,100.00p 14,100.00p 0
08/08/2022 14,100.00p 14,100.00p 14,100.00p 14,100.00p 0
05/08/2022 14,300.00p 14,300.00p 14,100.00p 14,100.00p 0
04/08/2022 14,150.00p 14,200.00p 14,100.00p 14,100.00p 282
03/08/2022 14,150.00p 14,150.00p 13,900.00p 14,150.00p 250
02/08/2022 14,000.00p 14,150.00p 14,000.00p 14,150.00p 0
01/08/2022 14,000.00p 14,000.00p 13,900.00p 14,000.00p 250
29/07/2022 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
28/07/2022 14,000.00p 14,000.00p 13,705.00p 14,000.00p 285
27/07/2022 14,000.00p 14,000.00p 14,000.00p 14,000.00p 0
26/07/2022 14,150.00p 14,150.00p 14,000.00p 14,000.00p 350
25/07/2022 14,250.00p 14,250.00p 14,150.00p 14,150.00p 0
22/07/2022 14,250.00p 14,250.00p 14,200.00p 14,250.00p 350
21/07/2022 14,500.00p 14,500.00p 14,250.00p 14,250.00p 0
20/07/2022 14,550.00p 14,550.00p 13,750.00p 14,250.00p 2550
19/07/2022 14,550.00p 14,550.00p 14,550.00p 14,550.00p 0
18/07/2022 14,550.00p 14,550.00p 14,550.00p 14,550.00p 0
15/07/2022 14,550.00p 14,550.00p 14,550.00p 14,550.00p 0
14/07/2022 14,550.00p 14,550.00p 14,550.00p 14,550.00p 0
13/07/2022 14,550.00p 14,550.00p 14,550.00p 14,550.00p 0
12/07/2022 14,550.00p 14,550.00p 14,550.00p 14,550.00p 0
11/07/2022 14,600.00p 14,600.00p 14,550.00p 14,550.00p 0
08/07/2022 14,600.00p 14,600.00p 14,600.00p 14,600.00p 0
07/07/2022 14,600.00p 14,700.00p 14,600.00p 14,600.00p 0
06/07/2022 14,700.00p 14,700.00p 14,700.00p 14,700.00p 0
05/07/2022 14,700.00p 14,700.00p 14,700.00p 14,700.00p 0
04/07/2022 14,700.00p 14,700.00p 14,700.00p 14,700.00p 0
01/07/2022 14,800.00p 14,800.00p 14,700.00p 14,700.00p 0
30/06/2022 14,800.00p 14,800.00p 14,800.00p 14,800.00p 0
29/06/2022 14,850.00p 14,850.00p 14,500.00p 14,800.00p 6775
28/06/2022 14,850.00p 14,850.00p 14,600.00p 14,850.00p 250
27/06/2022 14,850.00p 14,850.00p 14,850.00p 14,850.00p 0
24/06/2022 14,850.00p 14,850.00p 14,850.00p 14,850.00p 0
23/06/2022 14,900.00p 14,900.00p 14,850.00p 14,850.00p 0
22/06/2022 14,900.00p 14,900.00p 14,900.00p 14,900.00p 0
21/06/2022 14,950.00p 14,950.00p 14,600.00p 14,900.00p 250
20/06/2022 14,900.00p 15,000.00p 14,900.00p 14,950.00p 250
17/06/2022 15,100.00p 15,100.00p 14,700.00p 14,900.00p 500
16/06/2022 15,550.00p 15,550.00p 14,900.00p 15,100.00p 250
15/06/2022 15,650.00p 15,650.00p 15,550.00p 15,550.00p 0
14/06/2022 15,700.00p 15,700.00p 15,650.00p 15,650.00p 0
13/06/2022 16,150.00p 16,150.00p 15,700.00p 15,700.00p 0
10/06/2022 16,350.00p 16,350.00p 16,050.00p 16,150.00p 0
09/06/2022 16,350.00p 16,350.00p 16,350.00p 16,350.00p 0
08/06/2022 16,350.00p 16,350.00p 16,350.00p 16,350.00p 0
07/06/2022 16,350.00p 16,350.00p 16,350.00p 16,350.00p 0
06/06/2022 16,350.00p 16,350.00p 16,350.00p 16,350.00p 0
03/06/2022 16,350.00p 16,350.00p 16,350.00p 16,350.00p 0
02/06/2022 16,350.00p 16,350.00p 16,350.00p 16,350.00p 0
01/06/2022 16,350.00p 16,350.00p 16,350.00p 16,350.00p 0
31/05/2022 16,350.00p 16,350.00p 16,345.00p 16,350.00p 1305
30/05/2022 16,350.00p 16,350.00p 16,350.00p 16,350.00p 0
27/05/2022 16,350.00p 16,350.00p 16,050.00p 16,350.00p 500
26/05/2022 16,350.00p 16,350.00p 16,350.00p 16,350.00p 0
25/05/2022 16,400.00p 16,400.00p 16,350.00p 16,350.00p 0
24/05/2022 16,400.00p 16,400.00p 16,400.00p 16,400.00p 0
23/05/2022 16,400.00p 16,400.00p 16,400.00p 16,400.00p 0
20/05/2022 16,400.00p 16,400.00p 16,400.00p 16,400.00p 0
19/05/2022 16,400.00p 16,400.00p 16,400.00p 16,400.00p 0
18/05/2022 16,600.00p 16,600.00p 16,200.00p 16,400.00p 250
17/05/2022 16,600.00p 16,600.00p 16,600.00p 16,600.00p 0
16/05/2022 16,600.00p 16,600.00p 16,600.00p 16,600.00p 0
13/05/2022 16,600.00p 16,600.00p 16,600.00p 16,600.00p 0
12/05/2022 16,600.00p 16,600.00p 16,600.00p 16,600.00p 0
11/05/2022 16,600.00p 16,600.00p 16,600.00p 16,600.00p 0
10/05/2022 16,600.00p 16,600.00p 16,600.00p 16,600.00p 0
09/05/2022 16,650.00p 16,650.00p 16,600.00p 16,600.00p 0
06/05/2022 16,650.00p 16,650.00p 16,650.00p 16,650.00p 0
05/05/2022 16,650.00p 16,650.00p 16,650.00p 16,650.00p 0
04/05/2022 16,650.00p 16,650.00p 16,650.00p 16,650.00p 0
03/05/2022 16,650.00p 16,650.00p 16,650.00p 16,650.00p 0
02/05/2022 16,650.00p 16,650.00p 16,650.00p 16,650.00p 0
29/04/2022 16,650.00p 16,650.00p 16,650.00p 16,650.00p 0
28/04/2022 17,200.00p 17,200.00p 16,500.00p 16,650.00p 647
27/04/2022 17,200.00p 17,200.00p 16,600.00p 17,200.00p 250
26/04/2022 17,200.00p 17,200.00p 16,900.00p 17,200.00p 250
25/04/2022 17,250.00p 17,250.00p 17,200.00p 17,200.00p 0
22/04/2022 17,250.00p 17,250.00p 17,250.00p 17,250.00p 0
21/04/2022 17,250.00p 17,250.00p 17,250.00p 17,250.00p 0
20/04/2022 17,550.00p 17,550.00p 16,900.00p 17,250.00p 250
19/04/2022 17,550.00p 17,550.00p 17,550.00p 17,550.00p 0
18/04/2022 17,550.00p 17,550.00p 17,550.00p 17,550.00p 0
15/04/2022 17,550.00p 17,550.00p 17,550.00p 17,550.00p 0
14/04/2022 17,550.00p 17,550.00p 17,550.00p 17,550.00p 0
13/04/2022 17,500.00p 17,550.00p 17,500.00p 17,550.00p 0
12/04/2022 17,550.00p 17,550.00p 17,550.00p 17,550.00p 0
11/04/2022 17,600.00p 17,600.00p 17,550.00p 17,550.00p 0
08/04/2022 17,600.00p 17,550.00p 17,550.00p 17,550.00p 0
07/04/2022 17,550.00p 17,550.00p 17,550.00p 17,550.00p 0
06/04/2022 17,550.00p 17,550.00p 17,000.00p 17,550.00p 250
05/04/2022 17,550.00p 17,550.00p 17,550.00p 17,550.00p 0
04/04/2022 17,600.00p 17,600.00p 17,550.00p 17,550.00p 0
01/04/2022 17,550.00p 17,550.00p 17,225.00p 17,550.00p 250
31/03/2022 17,550.00p 17,550.00p 17,550.00p 17,550.00p 0
30/03/2022 17,550.00p 17,550.00p 17,550.00p 17,550.00p 0
29/03/2022 17,550.00p 17,800.00p 17,550.00p 17,550.00p 0
28/03/2022 17,550.00p 17,550.00p 17,550.00p 17,550.00p 0
25/03/2022 17,550.00p 17,550.00p 17,550.00p 17,550.00p 0
24/03/2022 17,550.00p 17,550.00p 17,000.00p 17,550.00p 250
23/03/2022 17,550.00p 17,550.00p 17,550.00p 17,550.00p 0
22/03/2022 17,550.00p 17,550.00p 17,550.00p 17,550.00p 0
21/03/2022 17,550.00p 17,550.00p 17,550.00p 17,550.00p 0
18/03/2022 17,550.00p 17,550.00p 17,550.00p 17,550.00p 0
17/03/2022 17,550.00p 17,550.00p 17,550.00p 17,550.00p 0
16/03/2022 17,500.00p 17,550.00p 17,500.00p 17,550.00p 0
15/03/2022 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
14/03/2022 17,500.00p 17,500.00p 17,350.00p 17,500.00p 270
11/03/2022 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
10/03/2022 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
09/03/2022 17,500.00p 17,500.00p 17,500.00p 17,500.00p 0
08/03/2022 17,500.00p 17,500.00p 17,000.00p 17,500.00p 250
07/03/2022 17,550.00p 17,600.00p 17,500.00p 17,500.00p 0
04/03/2022 17,700.00p 17,700.00p 17,000.00p 17,600.00p 300
03/03/2022 17,850.00p 17,850.00p 17,700.00p 17,700.00p 0
02/03/2022 17,850.00p 17,850.00p 17,850.00p 17,850.00p 0
01/03/2022 17,900.00p 17,900.00p 17,750.00p 17,850.00p 100
28/02/2022 17,900.00p 17,900.00p 17,900.00p 17,900.00p 0
25/02/2022 17,900.00p 17,900.00p 17,850.00p 17,900.00p 150
24/02/2022 17,900.00p 17,900.00p 17,900.00p 17,900.00p 0
23/02/2022 17,900.00p 17,900.00p 17,900.00p 17,900.00p 0
22/02/2022 17,900.00p 17,900.00p 17,900.00p 17,900.00p 0
21/02/2022 17,900.00p 18,345.00p 17,900.00p 17,900.00p 250
18/02/2022 17,900.00p 17,900.00p 17,900.00p 17,900.00p 0
17/02/2022 17,900.00p 17,900.00p 17,900.00p 17,900.00p 0
16/02/2022 17,900.00p 17,900.00p 17,900.00p 17,900.00p 0
15/02/2022 17,900.00p 17,900.00p 17,900.00p 17,900.00p 0
14/02/2022 18,200.00p 18,200.00p 17,500.00p 17,900.00p 1360
11/02/2022 18,300.00p 18,300.00p 18,000.00p 18,200.00p 250
10/02/2022 18,350.00p 18,350.00p 18,300.00p 18,300.00p 0
09/02/2022 18,400.00p 18,400.00p 18,400.00p 18,400.00p 0
08/02/2022 18,500.00p 18,500.00p 18,400.00p 18,400.00p 0
07/02/2022 18,700.00p 18,700.00p 18,400.00p 18,500.00p 0
04/02/2022 18,700.00p 18,700.00p 18,700.00p 18,700.00p 0
03/02/2022 18,700.00p 18,700.00p 18,700.00p 18,700.00p 0
02/02/2022 18,750.00p 18,750.00p 18,700.00p 18,700.00p 0
01/02/2022 18,750.00p 18,750.00p 18,750.00p 18,750.00p 0
31/01/2022 18,800.00p 18,900.00p 18,750.00p 18,750.00p 0
28/01/2022 18,800.00p 18,800.00p 18,600.00p 18,800.00p 1320
27/01/2022 18,800.00p 18,800.00p 18,700.00p 18,800.00p 350
26/01/2022 18,800.00p 18,800.00p 18,800.00p 18,800.00p 0
25/01/2022 18,800.00p 18,800.00p 18,800.00p 18,800.00p 0
24/01/2022 18,850.00p 18,850.00p 18,800.00p 18,800.00p 0
21/01/2022 18,900.00p 18,900.00p 18,850.00p 18,850.00p 0
20/01/2022 18,900.00p 18,900.00p 18,900.00p 18,900.00p 0
19/01/2022 18,900.00p 18,900.00p 18,900.00p 18,900.00p 0
18/01/2022 18,900.00p 18,900.00p 18,900.00p 18,900.00p 0
17/01/2022 18,900.00p 18,900.00p 18,900.00p 18,900.00p 0
14/01/2022 18,900.00p 18,900.00p 18,900.00p 18,900.00p 0
13/01/2022 18,900.00p 18,900.00p 18,900.00p 18,900.00p 0
12/01/2022 18,900.00p 18,900.00p 18,800.00p 18,900.00p 50
10/01/2022 19,000.00p 19,000.00p 18,950.00p 18,950.00p 0
07/01/2022 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
06/01/2022 19,050.00p 19,050.00p 19,050.00p 19,050.00p 0
05/01/2022 18,900.00p 19,050.00p 18,900.00p 19,050.00p 0
04/01/2022 18,900.00p 18,900.00p 18,900.00p 18,900.00p 0
31/12/2021 18,900.00p 18,900.00p 18,900.00p 18,900.00p 0
30/12/2021 18,900.00p 18,900.00p 18,900.00p 18,900.00p 0
29/12/2021 18,900.00p 18,900.00p 18,900.00p 18,900.00p 0
24/12/2021 18,900.00p 18,900.00p 18,900.00p 18,900.00p 0
23/12/2021 18,900.00p 18,900.00p 18,900.00p 18,900.00p 0
22/12/2021 18,900.00p 18,900.00p 18,900.00p 18,900.00p 0
21/12/2021 18,900.00p 18,900.00p 18,900.00p 18,900.00p 0
20/12/2021 18,950.00p 18,950.00p 18,900.00p 18,900.00p 0
17/12/2021 18,950.00p 18,950.00p 18,950.00p 18,950.00p 0
16/12/2021 18,950.00p 18,950.00p 18,950.00p 18,950.00p 0
15/12/2021 18,950.00p 18,950.00p 18,950.00p 18,950.00p 0
14/12/2021 18,950.00p 18,950.00p 18,950.00p 18,950.00p 0
13/12/2021 18,950.00p 18,950.00p 18,800.00p 18,950.00p 1200
10/12/2021 18,950.00p 18,950.00p 18,950.00p 18,950.00p 0
09/12/2021 18,950.00p 19,100.00p 18,950.00p 18,950.00p 150
08/12/2021 18,950.00p 18,950.00p 18,950.00p 18,950.00p 0
07/12/2021 18,950.00p 18,950.00p 18,950.00p 18,950.00p 0
06/12/2021 18,950.00p 19,100.00p 18,950.00p 18,950.00p 50
03/12/2021 18,950.00p 18,950.00p 18,950.00p 18,950.00p 0
02/12/2021 18,900.00p 19,100.00p 18,900.00p 18,950.00p 50
01/12/2021 18,900.00p 18,900.00p 18,900.00p 18,900.00p 0
30/11/2021 18,900.00p 18,900.00p 18,900.00p 18,900.00p 0
29/11/2021 18,900.00p 18,900.00p 18,900.00p 18,900.00p 0
26/11/2021 18,900.00p 19,100.00p 18,900.00p 18,900.00p 430
25/11/2021 18,900.00p 19,000.00p 18,900.00p 18,900.00p 0
24/11/2021 18,900.00p 19,140.00p 18,900.00p 18,900.00p 250
23/11/2021 19,000.00p 19,000.00p 18,950.00p 18,950.00p 0
22/11/2021 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
19/11/2021 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
18/11/2021 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
17/11/2021 18,950.00p 19,000.00p 18,950.00p 19,000.00p 0
16/11/2021 18,850.00p 18,950.00p 18,850.00p 18,950.00p 0
15/11/2021 18,850.00p 18,850.00p 18,850.00p 18,850.00p 0
12/11/2021 18,850.00p 18,900.00p 18,850.00p 18,850.00p 0
11/11/2021 18,800.00p 18,900.00p 18,800.00p 18,900.00p 0
10/11/2021 18,900.00p 18,950.00p 18,900.00p 18,900.00p 50
09/11/2021 18,950.00p 18,950.00p 18,950.00p 18,950.00p 0
08/11/2021 18,950.00p 18,950.00p 18,950.00p 18,950.00p 0
05/11/2021 18,950.00p 18,950.00p 18,950.00p 18,950.00p 0
04/11/2021 18,900.00p 18,950.00p 18,900.00p 18,950.00p 0
03/11/2021 18,950.00p 19,000.00p 18,950.00p 18,950.00p 0
02/11/2021 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
01/11/2021 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0
29/10/2021 19,000.00p 19,000.00p 19,000.00p 19,000.00p 0

*Close Price adjusted for both dividends and splits