NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
20/12/2016 239.51p 244.03p 238.43p 243.71p 11590067
19/12/2016 246.08p 246.29p 239.45p 240.26p 8841036
16/12/2016 245.65p 247.48p 243.60p 245.11p 22738598
15/12/2016 234.98p 247.48p 234.32p 244.46p 19793698
14/12/2016 236.92p 239.51p 233.58p 234.12p 11239650
13/12/2016 228.95p 236.60p 226.69p 236.38p 15006135
12/12/2016 234.23p 236.92p 229.60p 230.35p 13113850
09/12/2016 238.65p 238.86p 231.22p 234.02p 14844472
08/12/2016 234.12p 240.37p 231.54p 237.25p 16841452
07/12/2016 228.20p 235.74p 224.75p 233.91p 21682356
06/12/2016 212.69p 225.83p 212.48p 225.18p 21153904
05/12/2016 208.82p 215.06p 205.69p 213.02p 17230642
02/12/2016 213.66p 215.38p 208.06p 208.28p 13759010
01/12/2016 206.88p 215.06p 206.45p 215.06p 15806919
30/11/2016 207.09p 210.07p 201.49p 209.25p 25676414
29/11/2016 207.95p 212.15p 206.12p 212.15p 13830149
28/11/2016 217.00p 218.27p 210.00p 211.29p 15261772
25/11/2016 218.83p 220.77p 216.25p 217.00p 7957830
24/11/2016 222.38p 222.38p 217.22p 218.83p 7803542
23/11/2016 222.60p 225.08p 216.78p 220.77p 15390290
22/11/2016 221.52p 228.20p 220.98p 223.78p 21043212
21/11/2016 221.20p 222.11p 218.34p 219.26p 12017564
18/11/2016 220.88p 223.15p 217.75p 220.88p 30478176
17/11/2016 221.20p 224.00p 216.35p 224.00p 14087757
16/11/2016 226.15p 229.38p 222.60p 224.43p 22894864
15/11/2016 227.23p 229.82p 222.71p 228.85p 26091584
14/11/2016 220.12p 228.09p 218.94p 226.58p 22348858
11/11/2016 220.77p 221.63p 214.20p 217.11p 19736352
10/11/2016 208.17p 221.85p 208.17p 218.29p 37831020
09/11/2016 194.92p 207.52p 193.85p 207.09p 21711862
08/11/2016 199.98p 202.35p 196.65p 201.71p 24527092
07/11/2016 202.89p 204.18p 198.91p 200.85p 18304646
04/11/2016 208.60p 210.40p 198.61p 199.23p 20737034
03/11/2016 196.43p 212.19p 194.82p 208.82p 34893256
02/11/2016 200.20p 200.22p 194.92p 196.75p 17715190
01/11/2016 205.26p 205.37p 200.09p 200.95p 12539928
31/10/2016 207.63p 208.82p 202.93p 203.65p 19399792
28/10/2016 218.83p 224.00p 206.34p 208.92p 35981568
27/10/2016 206.88p 212.57p 203.32p 211.51p 18834136
26/10/2016 206.02p 209.25p 203.86p 208.60p 15322496
25/10/2016 202.25p 208.06p 195.68p 207.09p 24050568
24/10/2016 202.57p 204.94p 200.53p 202.46p 14222844
21/10/2016 200.85p 205.15p 199.50p 204.62p 20787086
20/10/2016 195.25p 201.06p 194.06p 200.63p 21894118
19/10/2016 191.91p 195.35p 189.65p 193.85p 10662395
18/10/2016 184.37p 191.62p 184.37p 191.26p 18318698
17/10/2016 184.48p 186.31p 182.86p 183.51p 15321348
14/10/2016 185.23p 189.22p 184.26p 186.09p 17116800
13/10/2016 188.57p 190.51p 182.43p 183.51p 20844282
12/10/2016 195.46p 196.22p 190.18p 190.51p 14669089
11/10/2016 191.05p 197.83p 190.08p 194.92p 20760046
10/10/2016 195.03p 195.68p 189.97p 192.34p 16631054
07/10/2016 199.77p 200.85p 191.15p 195.89p 25477408
06/10/2016 199.55p 203.75p 199.12p 199.77p 20240146
05/10/2016 194.49p 198.26p 190.51p 197.94p 16156955
04/10/2016 192.77p 198.48p 191.80p 196.43p 23034354
03/10/2016 192.12p 193.52p 184.75p 193.09p 16575552
30/09/2016 187.17p 192.98p 181.14p 192.55p 30307038
29/09/2016 193.20p 193.33p 189.75p 190.72p 11181360
28/09/2016 188.68p 191.69p 186.31p 189.97p 15497624
27/09/2016 192.23p 193.09p 182.65p 188.03p 21711690
26/09/2016 195.57p 196.00p 190.40p 191.15p 16639138
23/09/2016 201.17p 201.17p 195.78p 196.65p 13538654
22/09/2016 198.05p 201.88p 193.52p 200.85p 15793930
21/09/2016 197.83p 200.85p 194.71p 197.29p 22714108
20/09/2016 200.42p 201.71p 197.77p 197.83p 15141582
19/09/2016 203.32p 204.69p 199.77p 200.20p 19464384
16/09/2016 203.22p 203.54p 197.40p 199.88p 32813724
15/09/2016 212.26p 213.88p 208.71p 209.14p 11826717
14/09/2016 214.74p 215.49p 211.62p 212.58p 10651603
13/09/2016 215.71p 217.40p 212.91p 213.23p 13814638
12/09/2016 215.49p 218.29p 210.75p 214.95p 20750074
09/09/2016 217.54p 224.86p 214.52p 222.60p 19866192
08/09/2016 212.15p 218.21p 210.98p 217.65p 15873838
07/09/2016 210.32p 212.15p 206.77p 212.15p 15773082
06/09/2016 213.12p 214.95p 210.11p 210.43p 11621336
05/09/2016 215.38p 218.62p 210.75p 212.26p 19041062
02/09/2016 218.62p 221.22p 214.52p 220.02p 15292193
01/09/2016 218.08p 221.32p 212.75p 216.46p 20175992
31/08/2016 214.74p 220.02p 214.74p 217.00p 19472196
30/08/2016 211.94p 215.92p 211.18p 215.49p 13791567
26/08/2016 211.18p 212.91p 208.82p 211.83p 9042711
25/08/2016 211.40p 213.77p 210.43p 210.54p 8139377
24/08/2016 210.00p 214.85p 207.95p 213.88p 11103181
23/08/2016 205.26p 212.69p 203.65p 211.18p 18885222
22/08/2016 201.71p 204.83p 199.98p 202.68p 12326757
19/08/2016 200.85p 202.35p 198.58p 201.92p 14342049
18/08/2016 205.69p 206.23p 200.95p 201.71p 20285018
17/08/2016 206.34p 208.71p 203.00p 204.94p 12715580
16/08/2016 206.34p 207.85p 203.22p 206.34p 12989154
15/08/2016 210.75p 212.48p 205.05p 207.95p 9895731
12/08/2016 210.11p 212.56p 208.60p 211.40p 12688550
11/08/2016 210.75p 211.83p 206.23p 210.00p 15888957
10/08/2016 204.40p 210.75p 201.80p 209.89p 17377736
09/08/2016 199.34p 208.17p 198.26p 207.09p 27915226
08/08/2016 190.72p 198.93p 188.89p 198.91p 22822210
05/08/2016 199.23p 200.31p 187.17p 191.91p 42206164
04/08/2016 204.83p 209.68p 203.54p 206.77p 19932210
03/08/2016 200.52p 206.23p 199.67p 205.26p 19487766
02/08/2016 202.25p 203.65p 196.11p 200.09p 22139014
01/08/2016 207.09p 207.85p 201.28p 203.65p 14962444
29/07/2016 202.46p 210.32p 201.60p 207.20p 16451617
28/07/2016 207.85p 209.46p 202.03p 202.46p 22105468
27/07/2016 202.03p 208.38p 200.85p 206.88p 51838836
26/07/2016 204.18p 204.51p 199.55p 201.38p 11718776
25/07/2016 203.00p 205.15p 199.25p 205.15p 14166571
22/07/2016 205.80p 206.66p 202.57p 203.97p 19698522
21/07/2016 209.03p 211.72p 205.29p 206.98p 23291164
20/07/2016 205.91p 209.68p 204.51p 209.68p 20604570
19/07/2016 204.08p 207.09p 201.17p 204.72p 17915868
18/07/2016 197.08p 206.23p 196.86p 204.40p 29383192
15/07/2016 195.25p 203.28p 194.82p 198.15p 20414290
14/07/2016 191.48p 197.90p 189.00p 196.22p 21774102
13/07/2016 196.43p 197.83p 187.38p 191.48p 23939714
12/07/2016 193.74p 200.96p 192.12p 196.00p 24362984
11/07/2016 184.26p 193.09p 181.57p 193.09p 26813492
08/07/2016 169.40p 182.23p 166.92p 181.78p 26927880
07/07/2016 161.86p 174.34p 161.86p 170.80p 29581316
06/07/2016 166.92p 168.00p 159.82p 160.35p 40611656
05/07/2016 178.12p 179.52p 170.69p 170.69p 27873490
04/07/2016 185.02p 185.72p 178.98p 180.38p 18529974
01/07/2016 186.74p 190.29p 178.06p 182.75p 35980972
30/06/2016 187.82p 189.86p 181.19p 184.80p 45058320
29/06/2016 190.62p 195.03p 184.58p 194.06p 32921742
28/06/2016 196.32p 198.15p 171.23p 187.17p 45007692
27/06/2016 206.23p 224.58p 163.15p 187.71p 74271120
24/06/2016 177.69p 235.63p 177.62p 221.09p 68091816
23/06/2016 268.15p 275.26p 265.46p 269.77p 22006642
22/06/2016 262.12p 268.37p 258.32p 265.57p 13860747
21/06/2016 255.23p 262.12p 253.08p 260.40p 11467445
20/06/2016 251.78p 260.29p 249.85p 255.98p 23201728
17/06/2016 233.69p 243.06p 233.69p 239.18p 29633106
16/06/2016 229.92p 232.29p 226.15p 230.68p 14328548
15/06/2016 230.03p 235.52p 229.28p 233.69p 14137626
14/06/2016 231.86p 233.05p 227.12p 228.31p 16942592
13/06/2016 226.80p 235.48p 226.80p 232.72p 20317210
10/06/2016 238.54p 239.08p 230.03p 230.35p 14272264
09/06/2016 241.34p 244.52p 238.22p 239.08p 13311527
08/06/2016 245.65p 247.26p 241.12p 242.74p 13158766
07/06/2016 251.57p 254.48p 246.08p 247.37p 19654284
06/06/2016 255.23p 260.51p 249.31p 250.28p 17368784
03/06/2016 260.51p 262.23p 252.42p 255.45p 9564656
02/06/2016 257.92p 265.03p 257.92p 258.25p 9646487
01/06/2016 264.92p 266.32p 252.11p 258.03p 13722624
31/05/2016 269.88p 273.00p 264.38p 265.46p 12416415
27/05/2016 266.75p 271.71p 265.96p 270.52p 11073550
26/05/2016 276.66p 276.66p 266.22p 267.72p 14431729
25/05/2016 266.11p 277.20p 265.39p 275.69p 18918944
24/05/2016 251.57p 265.35p 250.82p 264.17p 22034626
23/05/2016 249.31p 254.80p 248.12p 252.11p 13295638
20/05/2016 247.69p 251.78p 246.29p 249.63p 15983974
19/05/2016 240.37p 249.20p 239.71p 244.25p 21849270
18/05/2016 229.28p 241.66p 229.06p 240.91p 18752752
17/05/2016 230.57p 235.20p 228.68p 231.00p 12122391
16/05/2016 225.62p 229.06p 224.32p 228.85p 7306508
13/05/2016 224.32p 228.22p 221.49p 227.55p 11932101
12/05/2016 228.63p 231.43p 225.08p 225.72p 16319830
11/05/2016 231.75p 233.37p 225.29p 230.14p 10386314
10/05/2016 230.14p 233.74p 229.64p 231.75p 12680602
09/05/2016 232.08p 234.12p 228.52p 229.28p 10983004
06/05/2016 228.74p 232.40p 223.35p 230.14p 13808958
05/05/2016 235.85p 237.83p 228.85p 229.60p 10335806
04/05/2016 237.46p 240.80p 235.31p 236.06p 19345630
03/05/2016 247.05p 247.80p 235.42p 239.62p 22191974
29/04/2016 263.85p 267.08p 247.05p 247.69p 21748038
28/04/2016 268.26p 272.14p 256.63p 263.63p 27801938
27/04/2016 270.95p 273.43p 266.97p 271.49p 10163580
26/04/2016 267.40p 272.89p 265.44p 271.82p 14945596
25/04/2016 271.71p 272.57p 266.43p 267.40p 12657460
22/04/2016 273.11p 275.37p 268.58p 271.06p 11572241
21/04/2016 270.09p 276.88p 269.98p 273.11p 22830638
20/04/2016 261.05p 269.23p 260.29p 268.69p 14103055
19/04/2016 255.55p 262.88p 255.45p 261.69p 17912894
18/04/2016 250.06p 256.52p 247.26p 255.77p 12452761
15/04/2016 250.17p 255.23p 248.98p 253.08p 17458068
14/04/2016 248.23p 251.46p 244.46p 249.42p 16280405
13/04/2016 236.17p 248.88p 235.63p 247.26p 22212798
12/04/2016 230.68p 235.42p 229.71p 233.48p 14307824
11/04/2016 228.31p 231.97p 225.18p 230.78p 12693929
08/04/2016 223.35p 228.63p 223.25p 227.77p 12223895
07/04/2016 225.08p 225.99p 220.02p 222.92p 14322458
06/04/2016 227.98p 230.57p 222.92p 225.08p 13265230
05/04/2016 231.32p 231.32p 224.22p 226.80p 16425604
04/04/2016 234.02p 236.06p 231.75p 232.72p 13033571
01/04/2016 237.57p 243.06p 233.64p 235.31p 14726526
31/03/2016 239.72p 241.02p 236.17p 239.83p 10598628
30/03/2016 239.29p 242.52p 238.75p 240.91p 10742802
29/03/2016 243.17p 245.43p 236.06p 237.68p 11190297
24/03/2016 243.60p 244.89p 239.29p 240.80p 11322291
23/03/2016 250.60p 252.32p 245.54p 245.75p 9891053
22/03/2016 252.75p 252.75p 247.37p 251.35p 12636844
21/03/2016 253.29p 256.85p 251.25p 253.62p 10822740
18/03/2016 249.20p 256.74p 248.66p 254.26p 20027102
17/03/2016 253.51p 254.05p 243.60p 248.66p 11937633
16/03/2016 252.97p 253.51p 250.49p 252.32p 18824714
15/03/2016 252.00p 254.05p 250.12p 252.65p 21436004
14/03/2016 248.12p 249.88p 245.65p 248.98p 19512696
11/03/2016 244.03p 249.43p 242.31p 247.26p 16809138
10/03/2016 248.55p 250.38p 238.54p 238.75p 34658232
09/03/2016 249.63p 252.43p 246.74p 249.20p 18208514

*Close Price adjusted for both dividends and splits