Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Newcastle Building Society (NBSP) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 157.00 157.00 157.00 157.00 0
24th Jul 2025 (Thu) 157.00 157.00 157.00 157.00 0
23rd Jul 2025 (Wed) 157.00 157.00 157.00 157.00 0
22nd Jul 2025 (Tue) 157.00 157.00 157.00 157.00 0
21st Jul 2025 (Mon) 157.00 157.00 157.00 157.00 0
18th Jul 2025 (Fri) 157.00 157.00 157.00 157.00 0
17th Jul 2025 (Thu) 157.00 157.00 157.00 157.00 0
16th Jul 2025 (Wed) 157.00 157.00 157.00 157.00 0
15th Jul 2025 (Tue) 157.125 157.125 157.00 157.00 0
14th Jul 2025 (Mon) 159.25 159.25 157.125 157.125 0
11th Jul 2025 (Fri) 157.125 157.125 157.125 157.125 0
10th Jul 2025 (Thu) 157.125 157.125 157.125 157.125 0
9th Jul 2025 (Wed) 157.125 157.125 157.125 157.125 0
8th Jul 2025 (Tue) 157.125 157.125 157.125 157.125 0
7th Jul 2025 (Mon) 157.125 157.125 157.125 157.125 0
4th Jul 2025 (Fri) 157.50 157.50 157.125 157.125 0
3rd Jul 2025 (Thu) 160.25 160.25 157.50 157.50 0
2nd Jul 2025 (Wed) 160.50 160.50 158.25 158.25 0
1st Jul 2025 (Tue) 157.00 158.75 157.00 158.75 0
30th Jun 2025 (Mon) 155.50 157.00 155.50 157.00 0
27th Jun 2025 (Fri) 158.00 158.00 155.50 155.50 0
26th Jun 2025 (Thu) 155.50 157.50 155.50 155.50 0
25th Jun 2025 (Wed) 155.50 155.50 155.50 155.50 0
24th Jun 2025 (Tue) 158.00 158.00 155.50 155.50 0
23rd Jun 2025 (Mon) 155.50 155.50 155.50 155.50 0
20th Jun 2025 (Fri) 155.50 155.50 155.50 155.50 0
19th Jun 2025 (Thu) 155.50 155.50 155.50 155.50 0
18th Jun 2025 (Wed) 155.25 155.50 155.25 155.50 0
17th Jun 2025 (Tue) 157.50 157.50 155.25 155.25 0
16th Jun 2025 (Mon) 154.50 155.25 154.50 155.25 0
13th Jun 2025 (Fri) 154.50 155.00 154.50 155.00 0
12th Jun 2025 (Thu) 154.50 154.50 154.50 154.50 0
11th Jun 2025 (Wed) 156.00 156.00 154.50 154.50 0
10th Jun 2025 (Tue) 154.50 154.50 154.50 154.50 0
9th Jun 2025 (Mon) 154.50 154.50 154.50 154.50 0
6th Jun 2025 (Fri) 154.50 154.50 154.50 154.50 0
5th Jun 2025 (Thu) 156.00 156.00 154.50 154.50 0
4th Jun 2025 (Wed) 156.00 156.00 154.50 154.50 0
3rd Jun 2025 (Tue) 154.50 154.50 154.50 154.50 0
2nd Jun 2025 (Mon) 154.50 154.50 154.50 154.50 0
30th May 2025 (Fri) 154.50 154.50 154.50 154.50 0
29th May 2025 (Thu) 154.50 154.50 154.50 154.50 0
28th May 2025 (Wed) 154.50 154.50 154.50 154.50 0
27th May 2025 (Tue) 154.50 154.50 154.50 154.50 0
FTSE 100 Latest
Value9,120.31
Change-18.06