LSE · NBS · stock
Nationwide Building Society (NBS) stock price history
Every LSE trading session of Nationwide Building Society from Dec 10, 2013 to Sep 28, 2026: 3,233 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NBS adjusted close, 2013 to 2026
- £196.00
- All time high, 2021
- £133.88
- 52 week high, £120.25 low
- 3,233
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
NBS key facts
- Nationwide Building Society (NBS) closed at £127.00 on Sep 28, 2026 on LSE.
- NBS's all time high close is £196.00, set on Sep 13, 2021; its all time low close is £110.00 on Mar 20, 2023.
- NBS's 52 week range is £120.25 to £133.88.
- NBS returned -2.3% over the year to Sep 28, 2026 and -33.2% over five years.
- Over ten years NBS returned -2%, -0.2% a year compounded.
- NBS's deepest drawdown was -43.9% from Sep 13, 2021 to Mar 20, 2023.
- DataCedar holds 3,233 daily sessions of NBS history from Dec 10, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NBS price chart, 2013 to 2026
NBS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | -1.6% |
| 6 months | -0.8% |
| Year to date | -2.7% |
| 1 year | -2.3% |
| 3 years | +10.4% |
| 5 years | -33.2% |
| 10 years | -2.3% |
| Since Dec 10, 2013 | +14.9% |
| Compound annual growth, 12.8 years | +1.1% |
NBS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £196.00 on Sep 13, 2021
- All time low close
- £110.00 on Mar 20, 2023
- 52 week high
- £133.88 on Feb 13, 2026
- 52 week low
- £120.25 on May 6, 2026
- Deepest drawdown
- -43.9% from Sep 13, 2021 to Mar 20, 2023, not yet recovered
- Best single session
- +19.5% on Sep 13, 2021
- Worst single session
- -16.3% on Sep 14, 2021
- Volatility, 1 year annualised
- 3.3%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2017, +21%
- Worst calendar year
- 2022, -34%
NBS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Dec 10, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £130.50 | £133.88 | £120.25 | £127.00 | -2.7% | 1.9M | 187 |
| 2025 | £131.00 | £133.50 | £126.50 | £130.50 | -0.4% | 197.3K | 253 |
| 2024 | £128.50 | £137.00 | £127.00 | £131.00 | +1.9% | 331.7K | 254 |
| 2023 | £124.00 | £133.50 | £105.00 | £128.50 | +3.6% | 164.3K | 251 |
| 2022 | £189.00 | £190.50 | £111.00 | £124.00 | -34.4% | 186.1K | 250 |
| 2021 | £164.00 | £196.00 | £164.00 | £189.00 | +15.2% | 218.9K | 253 |
| 2020 | £164.00 | £177.50 | £129.50 | £164.00 | 0.0% | 13.1K | 254 |
| 2019 | £164.00 | £166.20 | £140.00 | £164.00 | 0.0% | 126.6K | 253 |
| 2018 | £157.30 | £165.00 | £139.50 | £164.00 | +3.1% | 470.6K | 253 |
| 2017 | £132.50 | £166.25 | £129.25 | £159.00 | +21.4% | 948.7K | 252 |
| 2016 | £133.00 | £136.00 | £117.01 | £131.00 | -0.8% | 1.8M | 253 |
| 2015 | £126.00 | £134.00 | £122.13 | £132.00 | +4.8% | 1.5M | 253 |
| 2014 | £115.50 | £133.50 | £115.50 | £126.00 | +8.2% | 7.9M | 253 |
| 2013 | £110.50 | £117.50 | £110.00 | £116.44 | n/a | 1.3M | 14 |
NBS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £127.00 | -1.2% |
| August 2026 | £128.50 | -0.4% |
| July 2026 | £129.00 | 0.0% |
| June 2026 | £129.00 | -0.4% |
| May 2026 | £129.50 | 0.0% |
| April 2026 | £129.50 | +1.2% |
| March 2026 | £128.00 | -3.8% |
| February 2026 | £133.00 | 0.0% |
| January 2026 | £133.00 | +1.9% |
| December 2025 | £130.50 | 0.0% |
| November 2025 | £130.50 | +0.4% |
| October 2025 | £130.00 | 0.0% |
About the NBS data
Daily bars. 3,233 sessions from Dec 10, 2013 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 10, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NBS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
NBS share price history
