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
11/08/2025 13,050.00p 13,050.00p 13,000.00p 13,050.00p 150
08/08/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
07/08/2025 13,050.00p 13,050.00p 12,997.00p 13,050.00p 100
06/08/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
05/08/2025 13,050.00p 13,050.00p 12,991.00p 13,050.00p 800
04/08/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
01/08/2025 13,050.00p 13,050.00p 12,990.00p 13,050.00p 2685
31/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
30/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
29/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
28/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
25/07/2025 13,050.00p 13,050.00p 13,000.00p 13,050.00p 20
24/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
23/07/2025 13,050.00p 13,050.00p 13,000.00p 13,050.00p 110
22/07/2025 13,050.00p 13,050.00p 12,995.00p 13,050.00p 640
21/07/2025 13,050.00p 13,050.00p 12,990.00p 13,050.00p 10
18/07/2025 13,050.00p 13,050.00p 12,990.00p 13,050.00p 140
17/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
16/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
15/07/2025 13,050.00p 13,050.00p 12,950.00p 13,050.00p 455
14/07/2025 13,050.00p 13,050.00p 13,000.00p 13,050.00p 250
11/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
10/07/2025 13,050.00p 13,050.00p 13,000.00p 13,050.00p 140
09/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
08/07/2025 13,050.00p 13,050.00p 13,025.00p 13,050.00p 0
07/07/2025 13,000.00p 13,200.00p 13,000.00p 13,050.00p 3000
04/07/2025 13,050.00p 13,085.00p 13,007.00p 13,050.00p 410
03/07/2025 13,100.00p 13,100.00p 12,990.00p 13,050.00p 90
02/07/2025 13,100.00p 13,100.00p 13,017.65p 13,100.00p 0
01/07/2025 13,100.00p 13,100.00p 13,100.00p 13,100.00p 250
30/06/2025 13,100.00p 13,115.00p 13,100.00p 13,100.00p 1100
27/06/2025 13,100.00p 13,100.00p 13,007.00p 13,100.00p 888
26/06/2025 13,100.00p 13,100.00p 12,975.00p 13,100.00p 638
25/06/2025 13,100.00p 13,100.00p 13,017.65p 13,100.00p 0
24/06/2025 13,100.00p 13,100.00p 13,017.65p 13,100.00p 0
23/06/2025 13,200.00p 13,200.00p 13,095.00p 13,100.00p 23
20/06/2025 13,200.00p 13,200.00p 13,150.00p 13,150.00p 0
19/06/2025 13,200.00p 13,150.00p 13,150.00p 13,150.00p 0
18/06/2025 13,200.00p 13,200.00p 13,125.00p 13,150.00p 1339
17/06/2025 13,100.00p 13,100.00p 13,000.00p 13,100.00p 880
16/06/2025 13,100.00p 13,100.00p 13,000.00p 13,050.00p 540
13/06/2025 13,100.00p 13,100.00p 12,975.00p 13,050.00p 20
12/06/2025 13,100.00p 13,100.00p 13,000.00p 13,050.00p 850
11/06/2025 13,100.00p 13,050.00p 13,025.00p 13,050.00p 0
10/06/2025 13,100.00p 13,100.00p 12,970.00p 13,050.00p 250
09/06/2025 13,100.00p 13,100.00p 12,970.00p 13,050.00p 1200
06/06/2025 13,100.00p 13,100.00p 12,962.00p 13,100.00p 3630
05/06/2025 13,100.00p 13,100.00p 12,975.00p 13,100.00p 2320
04/06/2025 13,150.00p 13,150.00p 12,962.50p 13,100.00p 1010
03/06/2025 13,200.00p 13,200.00p 12,900.00p 13,150.00p 1032
02/06/2025 13,200.00p 13,200.00p 13,047.06p 13,150.00p 0
30/05/2025 13,200.00p 13,200.00p 13,025.00p 13,150.00p 300
29/05/2025 13,200.00p 13,200.00p 13,047.06p 13,150.00p 0
28/05/2025 13,200.00p 13,200.00p 12,950.00p 13,150.00p 1769
27/05/2025 13,200.00p 13,200.00p 13,047.06p 13,150.00p 0
23/05/2025 13,200.00p 13,150.00p 13,047.06p 13,150.00p 0
22/05/2025 13,200.00p 13,200.00p 13,000.00p 13,150.00p 1250
21/05/2025 13,200.00p 13,200.00p 13,000.00p 13,150.00p 250
20/05/2025 13,200.00p 13,200.00p 13,050.00p 13,150.00p 30
19/05/2025 13,200.00p 13,200.00p 12,950.00p 13,150.00p 931
16/05/2025 13,150.00p 13,150.00p 13,050.00p 13,150.00p 215
15/05/2025 13,200.00p 13,200.00p 13,066.67p 13,150.00p 0
14/05/2025 13,200.00p 13,200.00p 13,066.67p 13,150.00p 0
13/05/2025 13,200.00p 13,200.00p 13,050.00p 13,150.00p 400
12/05/2025 13,300.00p 13,350.00p 13,066.67p 13,150.00p 0
09/05/2025 13,200.00p 13,200.00p 13,000.00p 13,150.00p 80
08/05/2025 13,200.00p 13,150.00p 13,066.67p 13,150.00p 0
07/05/2025 13,200.00p 13,200.00p 13,150.00p 13,150.00p 250
06/05/2025 13,150.00p 13,150.00p 12,955.00p 13,150.00p 1000
02/05/2025 13,200.00p 13,200.00p 12,955.00p 13,150.00p 250
01/05/2025 13,200.00p 13,200.00p 13,066.67p 13,150.00p 0
30/04/2025 13,200.00p 13,200.00p 13,125.00p 13,150.00p 250
29/04/2025 13,200.00p 13,200.00p 13,025.00p 13,100.00p 560
28/04/2025 13,200.00p 13,200.00p 13,100.00p 13,100.00p 0
25/04/2025 13,200.00p 13,200.00p 13,000.00p 13,100.00p 1020
24/04/2025 13,200.00p 13,200.00p 13,000.00p 13,100.00p 3440
23/04/2025 13,200.00p 13,200.00p 12,960.00p 13,050.00p 550
22/04/2025 13,200.00p 13,200.00p 12,975.00p 13,050.00p 780
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

*Close Price adjusted for both dividends and splits