NATWEST GROUP (NWG) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. NATWEST GROUP

Date Open High Low Close* Volume
16/05/2025 500.00p 506.60p 497.80p 505.80p 38533328
15/05/2025 493.00p 501.00p 491.80p 498.10p 36352164
14/05/2025 489.60p 494.90p 488.80p 493.00p 22811908
13/05/2025 481.10p 492.30p 481.00p 489.60p 20230052
12/05/2025 496.20p 498.10p 479.90p 485.50p 22472056
09/05/2025 488.00p 495.10p 486.90p 491.40p 30891672
08/05/2025 481.20p 486.80p 479.20p 486.00p 21675654
07/05/2025 480.90p 481.90p 472.61p 475.90p 81006288
06/05/2025 485.10p 485.20p 471.80p 478.00p 69587784
02/05/2025 495.00p 497.10p 468.00p 482.00p 36870440
01/05/2025 477.60p 481.40p 474.20p 475.80p 18711204
30/04/2025 487.70p 487.80p 460.40p 478.20p 71965304
29/04/2025 480.80p 488.50p 477.20p 484.70p 16235209
28/04/2025 476.00p 481.50p 475.70p 477.10p 65587164
25/04/2025 469.70p 474.70p 469.20p 474.60p 59669168
24/04/2025 474.40p 475.50p 468.70p 468.70p 45240204
23/04/2025 472.20p 476.50p 470.60p 476.50p 36687360
22/04/2025 456.40p 460.70p 452.90p 459.70p 25516904
17/04/2025 461.20p 463.10p 455.20p 458.70p 19004444
16/04/2025 454.70p 459.60p 453.10p 459.50p 22469212
15/04/2025 446.00p 459.30p 445.20p 456.90p 32277004
14/04/2025 438.40p 450.70p 436.80p 446.10p 19949706
11/04/2025 432.80p 436.20p 422.10p 430.60p 21710400
10/04/2025 455.40p 456.60p 430.60p 430.60p 31602868
09/04/2025 410.10p 420.20p 404.90p 411.20p 48904064
08/04/2025 420.30p 429.40p 413.50p 423.30p 57764476
07/04/2025 383.00p 430.20p 380.60p 415.00p 63088776
04/04/2025 441.10p 441.70p 403.30p 413.40p 34363528
03/04/2025 453.80p 455.30p 445.70p 452.50p 45094176
02/04/2025 457.10p 463.50p 455.60p 463.50p 16612593
01/04/2025 456.80p 461.15p 452.50p 458.80p 17561320
31/03/2025 452.00p 455.00p 446.20p 451.80p 17639876
28/03/2025 459.50p 464.80p 456.50p 459.10p 17133614
27/03/2025 458.20p 466.60p 452.20p 466.60p 22037376
26/03/2025 464.00p 466.60p 458.40p 463.90p 17059796
25/03/2025 461.80p 466.00p 459.80p 463.10p 47427676
24/03/2025 459.90p 468.08p 458.90p 462.70p 15888254
21/03/2025 456.70p 459.70p 452.40p 457.80p 90941608
20/03/2025 469.90p 485.51p 457.00p 459.70p 20734164
19/03/2025 460.80p 467.60p 459.30p 467.00p 37174184
18/03/2025 450.20p 465.10p 449.50p 464.90p 57687564
17/03/2025 444.40p 460.83p 441.50p 448.70p 37770216
14/03/2025 431.70p 442.70p 430.50p 440.90p 17332084
13/03/2025 430.60p 441.30p 429.50p 433.60p 35816844
12/03/2025 435.50p 447.70p 434.80p 446.10p 26490998
11/03/2025 438.80p 438.80p 415.90p 433.10p 28159060
10/03/2025 458.70p 460.10p 426.90p 438.00p 55250792
07/03/2025 459.40p 459.80p 454.20p 455.10p 28283672
06/03/2025 476.60p 479.40p 462.00p 464.30p 25029464
05/03/2025 474.10p 479.70p 471.30p 471.30p 31774620
04/03/2025 473.90p 476.70p 460.40p 462.90p 19379676
03/03/2025 475.90p 484.30p 470.70p 480.30p 52335700
28/02/2025 471.50p 480.00p 466.90p 478.80p 128865128
27/02/2025 466.70p 471.20p 463.90p 470.90p 34037592
26/02/2025 461.70p 469.50p 457.64p 467.00p 28701468
25/02/2025 444.30p 458.20p 442.60p 453.30p 32307464
24/02/2025 447.50p 450.10p 442.20p 443.70p 15730958
21/02/2025 438.30p 455.40p 437.70p 451.80p 30744642
20/02/2025 443.00p 447.20p 433.90p 436.10p 23920078
19/02/2025 449.40p 451.20p 437.70p 439.70p 24145344
18/02/2025 441.50p 447.50p 434.24p 445.20p 32685494
17/02/2025 429.30p 445.20p 428.20p 439.00p 16873310
14/02/2025 433.50p 434.65p 419.00p 428.10p 27254554
13/02/2025 446.10p 449.18p 435.60p 437.00p 31133336
12/02/2025 448.60p 455.44p 447.10p 450.00p 13403677
11/02/2025 442.70p 450.00p 442.20p 448.80p 18133278
10/02/2025 444.30p 446.90p 441.20p 441.40p 28975924
07/02/2025 447.20p 448.70p 441.58p 444.30p 34648624
06/02/2025 436.90p 451.10p 435.50p 447.90p 16998880
05/02/2025 426.30p 434.30p 425.70p 434.30p 13886676
04/02/2025 427.90p 430.00p 423.26p 428.30p 6932749
03/02/2025 422.60p 428.91p 421.70p 426.20p 15192529
31/01/2025 434.00p 435.70p 432.20p 433.10p 36247932
30/01/2025 433.30p 435.80p 431.30p 433.70p 11626407
29/01/2025 427.80p 436.60p 427.30p 435.10p 24645304
28/01/2025 422.10p 425.20p 418.20p 425.20p 44640880
27/01/2025 415.70p 423.79p 415.60p 422.20p 9499406
24/01/2025 429.50p 431.00p 421.00p 421.40p 12201232
23/01/2025 419.00p 429.60p 418.80p 429.60p 73609792
22/01/2025 416.50p 421.80p 413.20p 417.70p 20662020
21/01/2025 413.90p 419.70p 413.70p 417.20p 14147724
20/01/2025 414.30p 416.40p 412.40p 414.80p 16260124
17/01/2025 412.00p 419.50p 409.60p 414.30p 22881716
16/01/2025 409.30p 410.10p 404.90p 407.30p 13502418
15/01/2025 392.50p 406.90p 390.00p 405.20p 26043188
14/01/2025 382.80p 388.30p 380.62p 385.90p 23205728
13/01/2025 374.20p 383.30p 372.15p 381.70p 22613762
10/01/2025 384.00p 385.70p 369.00p 374.40p 29190624
09/01/2025 389.40p 389.50p 377.90p 385.00p 21531048
08/01/2025 396.90p 404.80p 387.30p 392.60p 30817014
07/01/2025 408.60p 409.70p 393.20p 395.20p 14181370
06/01/2025 407.40p 409.90p 404.50p 409.70p 12359060
03/01/2025 399.40p 405.50p 399.30p 403.00p 13808645
02/01/2025 400.30p 402.50p 394.10p 402.10p 14251034
31/12/2024 398.80p 403.70p 396.90p 402.10p 4276989
30/12/2024 398.00p 400.90p 396.30p 400.00p 5998301
27/12/2024 400.80p 401.40p 398.25p 400.40p 7572199
24/12/2024 400.90p 402.50p 397.50p 399.80p 2627702
23/12/2024 396.00p 398.20p 393.60p 397.00p 12404572
20/12/2024 397.70p 398.99p 391.90p 395.50p 76440864
19/12/2024 396.00p 400.00p 393.70p 400.00p 15201825
18/12/2024 399.10p 405.30p 396.60p 403.60p 20527176
17/12/2024 405.80p 406.40p 399.00p 399.30p 35378232
16/12/2024 406.10p 411.81p 405.10p 406.20p 19812892
13/12/2024 408.60p 411.90p 404.00p 405.50p 14509392
12/12/2024 409.50p 414.80p 408.89p 409.20p 15594051
11/12/2024 407.50p 414.90p 407.20p 409.30p 15603238
10/12/2024 412.20p 415.20p 409.79p 410.00p 14015522
09/12/2024 417.50p 419.70p 414.19p 415.20p 28944480
06/12/2024 415.00p 418.60p 412.80p 413.90p 61307800
05/12/2024 407.80p 412.80p 407.36p 412.50p 24834576
04/12/2024 409.60p 413.69p 404.90p 406.60p 14132509
03/12/2024 409.20p 416.80p 406.20p 407.70p 20977762
02/12/2024 400.60p 407.30p 398.80p 406.60p 22922268
29/11/2024 397.30p 404.19p 397.10p 402.70p 28394290
28/11/2024 395.00p 399.66p 393.10p 398.90p 13903307
27/11/2024 389.00p 392.50p 383.70p 392.50p 14021822
26/11/2024 391.50p 392.00p 386.80p 391.50p 12763137
25/11/2024 391.90p 395.90p 387.80p 394.60p 95157968
22/11/2024 403.50p 404.50p 385.80p 390.70p 22256764
21/11/2024 399.00p 400.50p 391.90p 400.50p 29304116
20/11/2024 391.90p 397.00p 390.60p 397.00p 20554832
19/11/2024 395.00p 398.30p 387.10p 392.00p 19116440
18/11/2024 395.10p 396.70p 391.90p 395.70p 16543911
15/11/2024 388.80p 395.80p 387.50p 393.10p 14545697
14/11/2024 390.40p 392.30p 388.30p 390.80p 15336365
13/11/2024 385.00p 392.06p 383.80p 389.20p 12461683
12/11/2024 390.50p 391.60p 386.50p 387.60p 50836088
11/11/2024 386.10p 396.30p 384.40p 395.00p 21619452
08/11/2024 381.80p 382.94p 377.80p 380.80p 10549510
07/11/2024 392.50p 393.70p 380.90p 382.50p 17736484
06/11/2024 393.20p 396.60p 384.90p 390.30p 13921904
05/11/2024 383.60p 388.70p 383.00p 386.70p 13042475
04/11/2024 375.30p 390.02p 374.60p 385.10p 53687812
01/11/2024 366.90p 376.96p 365.30p 375.30p 46243700
31/10/2024 365.70p 376.00p 365.10p 367.70p 37570468
30/10/2024 359.90p 374.80p 359.90p 367.70p 24577852
29/10/2024 372.40p 374.51p 362.30p 364.50p 24876044
28/10/2024 362.70p 372.00p 361.40p 370.20p 24227256
25/10/2024 370.30p 381.50p 363.90p 363.90p 68572304
24/10/2024 356.60p 362.90p 355.53p 356.30p 39531040
23/10/2024 360.00p 361.90p 354.70p 356.30p 18344636
22/10/2024 355.30p 358.70p 353.30p 358.70p 10776992
21/10/2024 360.00p 361.90p 355.90p 356.70p 12125509
18/10/2024 361.00p 361.20p 355.00p 360.70p 56832748
17/10/2024 355.90p 365.55p 355.30p 362.80p 18293548
16/10/2024 355.00p 357.20p 352.40p 355.10p 42767784
15/10/2024 356.40p 359.20p 354.50p 355.00p 19384240
14/10/2024 352.90p 353.70p 349.70p 353.00p 6510011
11/10/2024 351.10p 353.00p 348.10p 353.00p 8335578
10/10/2024 350.00p 354.80p 349.80p 351.90p 40710572
09/10/2024 348.10p 350.00p 345.36p 349.80p 9317279
08/10/2024 350.00p 353.34p 346.70p 348.60p 29694662
07/10/2024 346.90p 354.48p 344.40p 354.30p 31373208
04/10/2024 331.30p 344.30p 329.90p 342.50p 33608048
03/10/2024 330.00p 335.20p 327.30p 329.70p 15670775
02/10/2024 339.80p 340.10p 331.20p 334.10p 19549744
01/10/2024 347.00p 348.00p 336.10p 340.40p 11770582
30/09/2024 345.70p 346.60p 341.90p 343.90p 15458611
27/09/2024 344.20p 346.60p 341.20p 346.40p 24192428
26/09/2024 343.10p 347.40p 342.77p 346.30p 12833860
25/09/2024 339.30p 348.23p 337.90p 338.00p 21399588
24/09/2024 337.80p 344.10p 337.20p 341.30p 51643532
23/09/2024 338.00p 339.20p 334.20p 336.10p 10988905
20/09/2024 340.60p 341.60p 337.30p 337.70p 78039256
19/09/2024 339.10p 341.50p 337.20p 335.00p 4324707
18/09/2024 339.60p 340.60p 334.50p 335.00p 12943042
17/09/2024 338.50p 342.00p 337.60p 341.20p 15436700
16/09/2024 334.40p 336.80p 333.60p 336.60p 10335599
13/09/2024 331.60p 336.20p 330.40p 336.00p 13759152
12/09/2024 335.50p 335.65p 328.00p 332.10p 26329004
11/09/2024 329.20p 332.70p 326.90p 330.60p 18287068
10/09/2024 332.90p 336.40p 325.70p 325.80p 32489112
09/09/2024 329.90p 334.80p 329.50p 333.80p 33381802
06/09/2024 336.60p 339.30p 327.70p 328.40p 12747436
05/09/2024 335.00p 342.90p 334.30p 339.20p 9880488
04/09/2024 327.00p 337.54p 326.20p 335.60p 18814992
03/09/2024 342.70p 344.70p 331.80p 333.70p 22796256
30/08/2024 343.70p 346.80p 343.20p 345.20p 31770344
29/08/2024 337.30p 343.00p 336.00p 343.00p 13071085
28/08/2024 351.60p 353.70p 333.50p 338.00p 15722651
27/08/2024 345.90p 349.90p 344.80p 349.40p 13045480
23/08/2024 344.80p 346.50p 342.40p 345.70p 14291079
22/08/2024 346.40p 347.10p 342.80p 344.90p 23163716
21/08/2024 348.70p 349.40p 344.40p 346.50p 9476698
20/08/2024 351.10p 353.10p 345.90p 347.30p 12199557
19/08/2024 348.60p 352.40p 347.10p 348.70p 5140682
16/08/2024 345.90p 350.00p 344.50p 348.70p 16245373
15/08/2024 341.90p 347.70p 338.90p 345.90p 19709728
14/08/2024 341.50p 342.10p 335.80p 340.30p 15830440
13/08/2024 334.90p 337.70p 334.40p 337.20p 12348106
12/08/2024 335.50p 337.60p 333.70p 334.60p 85544512
09/08/2024 329.40p 336.00p 328.70p 333.00p 34761284
08/08/2024 325.00p 331.70p 321.40p 328.40p 23765696
07/08/2024 330.00p 336.10p 328.79p 334.60p 16834984
06/08/2024 326.80p 328.90p 320.30p 323.00p 58960496
05/08/2024 315.40p 322.40p 309.00p 322.40p 23213410
02/08/2024 335.00p 338.20p 321.70p 325.60p 47911840
01/08/2024 368.10p 368.20p 332.30p 338.40p 45969732
31/07/2024 368.50p 369.40p 365.25p 368.10p 13922235

*Close Price adjusted for both dividends and splits