Close
Company Search
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
20th May 2026 (Wed) 152.75 154.625 152.75 154.625 0
19th May 2026 (Tue) 154.625 154.625 154.625 154.625 0
18th May 2026 (Mon) 154.625 154.625 154.625 154.625 0
15th May 2026 (Fri) 154.625 154.625 154.625 154.625 0
14th May 2026 (Thu) 154.625 154.625 154.625 154.625 0
13th May 2026 (Wed) 154.625 154.625 154.625 154.625 0
12th May 2026 (Tue) 154.625 154.625 154.625 154.625 0
11th May 2026 (Mon) 152.75 154.625 152.75 154.625 0
8th May 2026 (Fri) 154.625 154.625 154.625 154.625 0
7th May 2026 (Thu) 154.625 154.625 154.625 154.625 0
6th May 2026 (Wed) 154.625 154.625 154.625 154.625 0
5th May 2026 (Tue) 152.75 154.625 149.25 154.625 0
4th May 2026 (Mon) 154.625 154.625 154.625 154.625 0
1st May 2026 (Fri) 154.625 154.625 154.625 154.625 0
30th Apr 2026 (Thu) 154.625 154.625 154.625 154.625 0
29th Apr 2026 (Wed) 154.625 154.625 154.625 154.625 0
28th Apr 2026 (Tue) 152.75 154.625 152.75 154.625 0
27th Apr 2026 (Mon) 154.625 154.625 154.625 154.625 0
24th Apr 2026 (Fri) 154.625 154.625 154.625 154.625 0
23rd Apr 2026 (Thu) 154.625 154.625 154.625 154.625 0
22nd Apr 2026 (Wed) 152.75 154.625 152.75 154.625 0
21st Apr 2026 (Tue) 154.625 154.625 154.625 154.625 0
20th Apr 2026 (Mon) 154.625 154.625 154.625 154.625 0
17th Apr 2026 (Fri) 154.625 154.625 154.625 154.625 0
16th Apr 2026 (Thu) 154.625 154.625 154.625 154.625 0
15th Apr 2026 (Wed) 158.00 158.00 154.575 154.625 0
14th Apr 2026 (Tue) 154.625 154.625 154.575 154.575 0
13th Apr 2026 (Mon) 156.50 156.50 154.50 154.575 0
10th Apr 2026 (Fri) 156.50 156.50 154.50 154.50 0
9th Apr 2026 (Thu) 156.50 156.50 154.50 154.50 0
8th Apr 2026 (Wed) 156.50 156.50 154.50 154.50 0
7th Apr 2026 (Tue) 156.50 156.50 154.50 154.50 0
6th Apr 2026 (Mon) 154.50 154.50 154.50 154.50 0
3rd Apr 2026 (Fri) 154.50 154.50 154.50 154.50 0
2nd Apr 2026 (Thu) 156.50 156.50 154.50 154.50 0
1st Apr 2026 (Wed) 156.50 156.50 155.50 155.50 0
31st Mar 2026 (Tue) 156.50 156.50 155.50 155.50 0
30th Mar 2026 (Mon) 158.00 158.00 155.50 155.50 0
27th Mar 2026 (Fri) 159.00 159.00 158.00 158.00 0
26th Mar 2026 (Thu) 160.50 160.50 159.00 159.00 0
25th Mar 2026 (Wed) 160.50 160.50 160.50 160.50 0
24th Mar 2026 (Tue) 160.50 160.50 160.50 160.50 0
23rd Mar 2026 (Mon) 160.50 160.50 160.50 160.50 0
FTSE 100 Latest
Value10,443.47
Change11.13