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
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
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

*Close Price adjusted for both dividends and splits