NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
30/07/2024 370.10p 372.58p 365.50p 366.70p 24279552
29/07/2024 365.30p 372.70p 363.73p 371.40p 22054976
26/07/2024 363.50p 368.90p 356.10p 361.90p 40561512
25/07/2024 326.40p 339.90p 325.33p 338.10p 19097134
24/07/2024 337.10p 339.80p 333.82p 337.50p 14641646
23/07/2024 339.80p 340.60p 336.80p 340.00p 15843945
22/07/2024 337.20p 338.80p 335.30p 338.60p 21022054
19/07/2024 332.20p 338.13p 326.40p 335.50p 10549195
18/07/2024 330.70p 337.20p 330.60p 336.30p 16364921
17/07/2024 327.70p 331.00p 325.60p 328.40p 13007275
16/07/2024 321.70p 326.80p 319.70p 326.70p 11764251
15/07/2024 319.80p 325.60p 317.60p 322.80p 10428775
12/07/2024 327.90p 329.80p 323.50p 323.60p 16372922
11/07/2024 324.10p 326.90p 320.70p 326.80p 14208416
10/07/2024 323.30p 325.10p 320.60p 322.70p 29355212
09/07/2024 329.40p 331.20p 321.40p 322.60p 16608142
08/07/2024 324.60p 332.70p 322.40p 329.40p 40641088
05/07/2024 326.90p 328.50p 323.80p 324.80p 20949538
04/07/2024 323.30p 327.00p 319.50p 325.80p 11649915
03/07/2024 319.80p 322.00p 318.50p 321.50p 16792878
02/07/2024 314.50p 319.22p 313.00p 317.10p 21767920
01/07/2024 314.90p 325.00p 309.90p 315.00p 15535777
28/06/2024 317.00p 320.90p 311.00p 311.80p 21916948
27/06/2024 312.80p 314.80p 309.10p 313.30p 16878576
26/06/2024 312.80p 314.12p 308.20p 311.00p 44160668
25/06/2024 315.70p 317.60p 307.68p 310.00p 17518496
24/06/2024 319.50p 322.50p 314.30p 315.70p 36754180
21/06/2024 320.60p 322.60p 314.20p 314.80p 134543296
20/06/2024 311.80p 320.50p 309.90p 320.50p 36604484
19/06/2024 310.40p 315.70p 309.40p 312.50p 8694298
18/06/2024 312.50p 313.00p 308.00p 310.20p 14377566
17/06/2024 310.00p 310.48p 304.90p 308.00p 14622992
14/06/2024 308.50p 310.10p 300.20p 307.20p 15037417
13/06/2024 309.10p 310.46p 307.30p 308.30p 25639534
12/06/2024 307.20p 311.50p 301.90p 310.10p 46969452
11/06/2024 311.30p 313.40p 301.40p 303.80p 53259560
10/06/2024 312.80p 318.90p 308.40p 310.90p 25612020
07/06/2024 319.00p 320.90p 311.65p 316.90p 18510628
06/06/2024 312.70p 318.80p 310.50p 318.80p 10054149
05/06/2024 314.40p 315.90p 310.00p 312.40p 11465500
04/06/2024 318.20p 318.90p 312.70p 313.50p 13692671
03/06/2024 320.00p 322.10p 317.70p 319.70p 20144138
31/05/2024 317.00p 318.70p 315.00p 315.00p 108537456
30/05/2024 308.50p 316.40p 306.90p 316.20p 27123400
29/05/2024 310.90p 312.60p 307.50p 310.10p 48623952
28/05/2024 308.40p 312.30p 305.60p 309.40p 25915968
24/05/2024 305.10p 309.10p 302.40p 307.50p 23723842
23/05/2024 314.00p 315.70p 305.50p 307.20p 29696202
22/05/2024 313.50p 320.40p 312.00p 313.50p 32849444
21/05/2024 314.30p 319.00p 312.70p 315.10p 32773442
20/05/2024 321.80p 322.10p 316.60p 317.00p 30674406
17/05/2024 326.00p 327.53p 319.90p 321.00p 21648716
16/05/2024 327.70p 329.80p 324.40p 326.40p 12596864
15/05/2024 325.10p 328.10p 321.60p 326.40p 30683232
14/05/2024 320.00p 324.80p 318.00p 323.60p 58669960
13/05/2024 318.90p 321.50p 316.70p 320.00p 34849024
10/05/2024 318.10p 320.50p 315.80p 319.30p 13326844
09/05/2024 317.80p 321.43p 315.00p 317.80p 27610160
08/05/2024 312.30p 317.00p 310.80p 317.00p 23048252
07/05/2024 307.00p 317.90p 307.00p 312.00p 46627008
03/05/2024 304.90p 307.20p 301.30p 305.00p 11320343
02/05/2024 304.00p 306.70p 302.30p 303.20p 60759424
01/05/2024 305.20p 307.95p 303.00p 304.80p 27321204
30/04/2024 301.40p 309.30p 299.70p 303.50p 28958504
29/04/2024 309.50p 310.00p 300.83p 302.50p 24910054
26/04/2024 296.00p 308.70p 295.50p 307.40p 40177668
25/04/2024 288.00p 291.24p 285.00p 289.80p 41077492
24/04/2024 285.00p 287.50p 282.00p 285.90p 59224696
23/04/2024 282.00p 286.97p 281.30p 285.80p 22299056
22/04/2024 280.70p 282.18p 278.60p 279.70p 17208478
19/04/2024 274.10p 277.93p 272.50p 276.70p 19278556
18/04/2024 275.40p 277.70p 273.40p 275.40p 12999822
17/04/2024 268.60p 274.10p 267.00p 272.40p 9738975
16/04/2024 270.20p 271.60p 267.70p 268.80p 27994332
15/04/2024 275.30p 279.50p 275.00p 276.80p 20151720
12/04/2024 275.10p 278.00p 273.50p 274.50p 10660510
11/04/2024 277.90p 279.40p 270.20p 272.50p 17593352
10/04/2024 278.40p 279.80p 275.90p 278.40p 25960260
09/04/2024 278.10p 279.90p 275.80p 276.00p 16530780
08/04/2024 277.80p 280.70p 277.50p 278.30p 15248377
05/04/2024 277.50p 279.30p 277.50p 278.40p 15585765
04/04/2024 274.40p 281.00p 273.50p 280.50p 42575124
03/04/2024 266.70p 273.00p 266.40p 272.70p 29003512
02/04/2024 265.10p 267.90p 263.70p 267.10p 18861896
28/03/2024 265.00p 266.70p 263.70p 265.50p 18727676
27/03/2024 260.30p 263.10p 259.60p 262.80p 23124208
26/03/2024 258.70p 262.80p 258.70p 262.40p 31607700
25/03/2024 261.30p 261.80p 257.40p 260.00p 24728964
22/03/2024 254.50p 261.60p 254.50p 261.10p 40761072
21/03/2024 249.80p 253.80p 248.00p 253.40p 39451176
20/03/2024 239.00p 240.00p 239.00p 245.50p 21119988
19/03/2024 239.00p 241.15p 237.30p 240.00p 14219627
18/03/2024 238.70p 240.60p 237.49p 240.10p 40027604
15/03/2024 239.90p 243.69p 239.80p 240.20p 109760696
14/03/2024 242.20p 243.40p 239.10p 240.00p 37854328
13/03/2024 254.50p 256.50p 250.60p 252.80p 41187960
12/03/2024 251.00p 257.43p 242.29p 254.00p 20517396
11/03/2024 249.70p 251.40p 239.09p 249.90p 85990088
08/03/2024 251.30p 253.80p 249.10p 250.60p 16076464

*Close Price adjusted for both dividends and splits