LSE - Delayed Quote GBP
Nationwide Building Society (NBS.L)
At close: October 18 at 3:56 PM GMT+1
Currency in GBP Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 132.00 | 132.95 | 132.95 | 132.00 | 132.00 | 2,400 |
| Oct 17, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 16, 2024 | 132.39 | 132.39 | 132.39 | 132.00 | 132.00 | 30 |
| Oct 15, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Oct 14, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Oct 11, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Oct 10, 2024 | 132.00 | 133.75 | 132.18 | 132.00 | 132.00 | 260 |
| Oct 9, 2024 | 132.00 | 132.19 | 132.19 | 132.00 | 132.00 | 230 |
| Oct 8, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 7, 2024 | 129.50 | 132.26 | 132.25 | 132.00 | 132.00 | 2,057 |
| Oct 4, 2024 | 132.00 | 132.37 | 132.37 | 132.00 | 132.00 | 175 |
| Oct 3, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 2, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Oct 1, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 30, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 27, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 26, 2024 | 132.00 | 132.31 | 132.31 | 132.00 | 132.00 | 100 |
| Sep 25, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 24, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 23, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 20, 2024 | 132.00 | 130.27 | 130.20 | 132.00 | 132.00 | 800 |
| Sep 19, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 18, 2024 | 132.00 | 135.00 | 135.00 | 132.00 | 132.00 | 864 |
| Sep 17, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 16, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 13, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 12, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 11, 2024 | 132.00 | 129.10 | 129.00 | 132.00 | 132.00 | 1,000 |
| Sep 10, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Sep 9, 2024 | 132.00 | 132.30 | 131.58 | 132.00 | 132.00 | 1,290 |
| Sep 6, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Sep 5, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Sep 4, 2024 | 131.00 | 131.39 | 131.39 | 131.00 | 131.00 | 110 |
| Sep 3, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Sep 2, 2024 | 131.00 | 131.47 | 131.47 | 131.00 | 131.00 | 145 |
| Aug 30, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Aug 29, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Aug 28, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Aug 27, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Aug 23, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Aug 22, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Aug 21, 2024 | 131.50 | 130.60 | 130.60 | 131.50 | 131.50 | 250 |
| Aug 20, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Aug 19, 2024 | 132.00 | 133.80 | 132.75 | 131.50 | 131.50 | 1,750 |
| Aug 16, 2024 | 131.50 | 131.85 | 131.85 | 131.50 | 131.50 | 250 |
| Aug 15, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Aug 14, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Aug 13, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Aug 12, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Aug 9, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Aug 8, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Aug 7, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Aug 6, 2024 | 131.50 | 130.79 | 129.00 | 131.50 | 131.50 | 2,700 |
| Aug 5, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Aug 2, 2024 | 132.00 | 130.89 | 130.89 | 131.50 | 131.50 | 20 |
| Aug 1, 2024 | 132.00 | 129.10 | 129.00 | 131.50 | 131.50 | 500 |
| Jul 31, 2024 | 132.00 | 131.00 | 131.00 | 131.00 | 131.00 | 250 |
| Jul 30, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 29, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 26, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 25, 2024 | 131.50 | 131.00 | 131.00 | 131.50 | 131.50 | 610 |
| Jul 24, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 23, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 22, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 19, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 18, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 17, 2024 | 132.00 | 130.97 | 129.75 | 131.50 | 131.50 | 570 |
| Jul 16, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 15, 2024 | 132.00 | 131.00 | 130.97 | 131.50 | 131.50 | 350 |
| Jul 12, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 11, 2024 | 131.50 | 130.25 | 130.25 | 131.50 | 131.50 | 250 |
| Jul 10, 2024 | 132.00 | 131.00 | 131.00 | 131.50 | 131.50 | 200 |
| Jul 9, 2024 | 132.00 | 130.89 | 130.89 | 131.50 | 131.50 | 50 |
| Jul 8, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 5, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 4, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 3, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jul 2, 2024 | 132.00 | 130.79 | 130.79 | 131.50 | 131.50 | 100 |
| Jul 1, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jun 28, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jun 27, 2024 | 132.00 | 130.25 | 130.25 | 131.50 | 131.50 | 284 |
| Jun 26, 2024 | 132.00 | 131.00 | 131.00 | 131.50 | 131.50 | 6,000 |
| Jun 25, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jun 24, 2024 | 131.50 | 131.50 | 131.50 | 131.50 | 131.50 | - |
| Jun 21, 2024 | 132.00 | 130.71 | 130.71 | 131.50 | 131.50 | 40 |
| Jun 20, 2024 | 130.00 | 130.54 | 130.54 | 131.50 | 131.50 | 100 |
| Jun 19, 2024 | 130.00 | 128.12 | 128.00 | 130.50 | 130.50 | 540 |
| Jun 18, 2024 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| Jun 17, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Jun 14, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Jun 13, 2024 | 129.50 | 130.84 | 130.84 | 129.50 | 129.50 | 40 |
| Jun 12, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Jun 11, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Jun 10, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Jun 7, 2024 | 130.00 | 133.00 | 130.50 | 130.00 | 130.00 | 16,899 |
| Jun 6, 2024 | 129.50 | 130.75 | 130.75 | 130.00 | 130.00 | 1,020 |
| Jun 5, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Jun 4, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| Jun 3, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| May 31, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| May 30, 2024 | 132.00 | 130.50 | 129.50 | 131.00 | 131.00 | 151,750 |
| May 29, 2024 | 132.00 | 129.20 | 129.00 | 132.00 | 132.00 | 4,446 |
| May 28, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| May 24, 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| May 23, 2024 | 133.00 | 130.21 | 130.21 | 132.50 | 132.50 | 500 |
| May 22, 2024 | 133.00 | 134.50 | 134.50 | 133.00 | 133.00 | 250 |
| May 21, 2024 | 133.00 | 133.75 | 133.75 | 133.00 | 133.00 | 1,000 |
| May 20, 2024 | 133.00 | 131.88 | 131.88 | 133.00 | 133.00 | 845 |
| May 17, 2024 | 133.00 | 134.00 | 134.00 | 133.00 | 133.00 | 1,000 |
| May 16, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| May 15, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| May 14, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| May 13, 2024 | 133.00 | 133.70 | 131.25 | 133.00 | 133.00 | 52,290 |
| May 10, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| May 9, 2024 | 133.00 | 133.70 | 133.70 | 133.00 | 133.00 | 395 |
| May 8, 2024 | 131.00 | 133.70 | 133.70 | 133.00 | 133.00 | 500 |
| May 7, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| May 3, 2024 | 131.00 | 133.70 | 130.30 | 133.00 | 133.00 | 600 |
| May 2, 2024 | 131.00 | 133.70 | 132.50 | 133.00 | 133.00 | 25,775 |
| May 1, 2024 | 131.00 | 130.15 | 130.00 | 133.00 | 133.00 | 1,800 |
| Apr 30, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Apr 29, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Apr 26, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Apr 25, 2024 | 132.00 | 131.60 | 130.60 | 133.00 | 133.00 | 750 |
| Apr 24, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| Apr 23, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Apr 22, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Apr 19, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Apr 18, 2024 | 132.00 | 136.85 | 136.85 | 134.50 | 134.50 | 17 |
| Apr 17, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Apr 16, 2024 | 134.00 | 135.00 | 134.90 | 134.50 | 134.50 | 500 |
| Apr 15, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Apr 12, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Apr 11, 2024 | 134.00 | 135.75 | 134.61 | 134.50 | 134.50 | 464 |
| Apr 10, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Apr 9, 2024 | 134.00 | 135.05 | 135.00 | 134.50 | 134.50 | 1,100 |
| Apr 8, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Apr 5, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Apr 4, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Apr 3, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Apr 2, 2024 | 134.00 | 135.65 | 135.65 | 134.50 | 134.50 | 70 |
| Mar 28, 2024 | 135.50 | 135.14 | 135.00 | 135.00 | 135.00 | 500 |
| Mar 27, 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 135.50 | - |
| Mar 26, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 750 |
| Mar 25, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Mar 22, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Mar 21, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| Mar 20, 2024 | 134.50 | 135.73 | 135.73 | 134.50 | 134.50 | 100 |
| Mar 19, 2024 | 134.50 | 136.85 | 136.85 | 134.50 | 134.50 | 250 |
| Mar 18, 2024 | 134.50 | 137.00 | 137.00 | 134.50 | 134.50 | 250 |
| Mar 15, 2024 | 134.50 | 134.00 | 134.00 | 134.50 | 134.50 | 250 |
| Mar 14, 2024 | 134.50 | 135.27 | 134.00 | 134.50 | 134.50 | 425 |
| Mar 13, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
| Mar 12, 2024 | 129.50 | 136.00 | 136.00 | 134.50 | 134.50 | 500 |
| Mar 11, 2024 | 132.50 | 135.00 | 135.00 | 133.00 | 133.00 | 300 |
| Mar 8, 2024 | 133.50 | 135.00 | 135.00 | 132.50 | 132.50 | 1,000 |
| Mar 7, 2024 | 133.00 | 135.00 | 130.78 | 135.00 | 135.00 | 1,501 |
| Mar 6, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Mar 5, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Mar 4, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Mar 1, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Feb 29, 2024 | 133.00 | 133.19 | 133.19 | 133.00 | 133.00 | 150 |
| Feb 28, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Feb 27, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Feb 26, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| Feb 23, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Feb 22, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Feb 21, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Feb 20, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Feb 19, 2024 | 132.00 | 130.12 | 130.00 | 132.00 | 132.00 | 500 |
| Feb 16, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Feb 15, 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| Feb 14, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 13, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 12, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Feb 9, 2024 | 129.50 | 131.50 | 131.50 | 130.50 | 130.50 | 250 |
| Feb 8, 2024 | 129.50 | 130.40 | 130.40 | 129.50 | 129.50 | 268 |
| Feb 7, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Feb 6, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Feb 5, 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Feb 2, 2024 | 131.00 | 132.00 | 132.00 | 129.50 | 129.50 | 750 |
| Feb 1, 2024 | 128.00 | 131.25 | 128.50 | 129.00 | 129.00 | 2,650 |
| Jan 31, 2024 | 128.00 | 128.01 | 128.00 | 128.00 | 128.00 | 19,600 |
| Jan 30, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Jan 29, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jan 26, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jan 25, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Jan 24, 2024 | 127.00 | 130.62 | 130.62 | 127.00 | 127.00 | 1,882 |
| Jan 23, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jan 22, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jan 19, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jan 18, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jan 17, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jan 16, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jan 15, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jan 12, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jan 11, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
| Jan 10, 2024 | 128.00 | 130.00 | 130.00 | 128.00 | 128.00 | 250 |
| Jan 9, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Jan 8, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Jan 5, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
| Jan 4, 2024 | 128.50 | 130.91 | 130.14 | 128.00 | 128.00 | 500 |
| Jan 3, 2024 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| Jan 2, 2024 | 128.50 | 131.00 | 131.00 | 128.50 | 128.50 | 350 |
| Dec 29, 2023 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| Dec 28, 2023 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| Dec 27, 2023 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| Dec 22, 2023 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| Dec 21, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| Dec 20, 2023 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| Dec 19, 2023 | 128.00 | 127.05 | 127.05 | 128.00 | 128.00 | 250 |
| Dec 18, 2023 | 128.00 | 127.46 | 127.46 | 128.00 | 128.00 | 350 |
| Dec 15, 2023 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| Dec 14, 2023 | 124.50 | 128.00 | 125.00 | 127.50 | 127.50 | 750 |
| Dec 13, 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| Dec 12, 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
| Dec 11, 2023 | 121.00 | 126.00 | 126.00 | 122.00 | 122.00 | 600 |
| Dec 8, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| Dec 7, 2023 | 119.50 | 125.00 | 121.00 | 121.00 | 121.00 | 600 |
| Dec 6, 2023 | 119.00 | 120.85 | 120.85 | 119.00 | 119.00 | 300 |
| Dec 5, 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| Dec 4, 2023 | 118.00 | 119.60 | 119.50 | 118.00 | 118.00 | 750 |
| Dec 1, 2023 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| Nov 30, 2023 | 118.00 | 116.00 | 116.00 | 116.00 | 116.00 | 300 |
| Nov 29, 2023 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
| Nov 28, 2023 | 117.00 | 116.80 | 116.75 | 116.00 | 116.00 | 425 |
| Nov 27, 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| Nov 24, 2023 | 115.50 | 114.75 | 114.75 | 115.50 | 115.50 | 290 |
| Nov 23, 2023 | 117.00 | 117.19 | 117.19 | 115.50 | 115.50 | 250 |
| Nov 22, 2023 | 117.00 | 117.54 | 117.54 | 115.50 | 115.50 | 250 |
| Nov 21, 2023 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| Nov 20, 2023 | 115.00 | 117.33 | 116.00 | 115.00 | 115.00 | 700 |
| Nov 17, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
| Nov 16, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Nov 15, 2023 | 113.00 | 116.25 | 114.50 | 113.00 | 113.00 | 2,850 |
| Nov 14, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Nov 13, 2023 | 112.50 | 114.45 | 114.30 | 112.50 | 112.50 | 1,010 |
| Nov 10, 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Nov 9, 2023 | 112.50 | 114.50 | 114.00 | 112.50 | 112.50 | 683 |
| Nov 8, 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Nov 7, 2023 | 112.50 | 111.00 | 111.00 | 112.50 | 112.50 | 1,936 |
| Nov 6, 2023 | 112.50 | 114.50 | 114.50 | 112.50 | 112.50 | 1,440 |
| Nov 3, 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Nov 2, 2023 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
| Nov 1, 2023 | 113.00 | 107.08 | 107.00 | 112.50 | 112.50 | 700 |
| Oct 31, 2023 | 113.50 | 113.50 | 113.50 | 113.00 | 113.00 | 4,500 |
| Oct 30, 2023 | 113.00 | 116.00 | 116.00 | 113.00 | 113.00 | 310 |
| Oct 27, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Oct 26, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Oct 25, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Oct 24, 2023 | 113.00 | 114.25 | 114.25 | 113.00 | 113.00 | 250 |
| Oct 23, 2023 | 113.50 | 113.50 | 113.50 | 113.00 | 113.00 | 2,000 |
| Oct 20, 2023 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| Oct 19, 2023 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
| Oct 18, 2023 | 113.00 | 116.00 | 114.00 | 113.00 | 113.00 | 1,100 |
Related Tickers
MTRBF Metro Bank Holdings PLC
0.8700
0.00%
SANB.L Santander UK plc
136.00
+0.37%
AFBI Affinity Bancshares, Inc.
21.21
-0.33%
055550.KS Shinhan Financial Group Co., Ltd.
56,500.00
-0.53%
LLDTF Lloyds Banking Group plc
0.7700
-0.52%
BKQNF Bank of Queensland Limited
3.8650
0.00%
SHFS SHF Holdings, Inc.
0.4641
-10.41%
JDO.AX Judo Capital Holdings Limited
1.9150
+0.52%
BSBR Banco Santander (Brasil) S.A.
5.11
+0.20%
MTRO.L Metro Bank Holdings PLC
73.80
+3.22%