NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
08/03/2016 247.80p 250.06p 244.57p 247.69p 19361360
07/03/2016 248.55p 250.60p 242.52p 248.02p 17541706
04/03/2016 247.69p 249.42p 245.22p 248.34p 20939762
03/03/2016 244.03p 249.42p 242.31p 246.62p 24440742
02/03/2016 239.62p 243.71p 238.11p 242.09p 27400676
01/03/2016 240.80p 242.31p 236.17p 237.35p 31664092
29/02/2016 238.00p 245.65p 237.84p 241.12p 23354778
26/02/2016 236.92p 247.39p 232.51p 244.03p 46594012
25/02/2016 254.69p 264.70p 252.86p 262.77p 19050598
24/02/2016 254.15p 256.09p 247.15p 249.95p 15572392
23/02/2016 262.02p 265.46p 253.83p 254.15p 17292416
22/02/2016 266.65p 269.88p 262.66p 264.06p 13526611
19/02/2016 269.77p 273.97p 260.83p 264.92p 14832791
18/02/2016 278.38p 280.97p 269.66p 271.28p 11566065
17/02/2016 269.02p 278.17p 267.29p 277.09p 10708895
16/02/2016 267.62p 271.38p 261.37p 269.23p 12568212
15/02/2016 264.28p 266.43p 262.55p 265.25p 8946715
12/02/2016 242.74p 258.57p 242.38p 258.57p 20149024
11/02/2016 247.69p 248.24p 237.89p 240.69p 18802754
10/02/2016 243.82p 255.77p 240.80p 250.92p 20589334
09/02/2016 247.69p 252.65p 239.72p 242.95p 18119272
08/02/2016 263.85p 264.60p 247.48p 248.45p 18074312
05/02/2016 262.23p 267.72p 257.92p 260.51p 15846164
04/02/2016 254.58p 261.91p 249.85p 260.40p 18805784
03/02/2016 256.63p 258.68p 247.37p 250.71p 18045156
02/02/2016 268.15p 269.45p 254.05p 259.11p 17152776
01/02/2016 276.12p 276.55p 263.63p 268.26p 14818108
29/01/2016 274.51p 276.46p 269.02p 272.14p 16859280
28/01/2016 272.46p 279.46p 265.68p 269.98p 13702357
27/01/2016 267.08p 279.14p 264.92p 275.37p 24439006
26/01/2016 269.23p 281.51p 267.94p 280.97p 19382974
25/01/2016 284.31p 284.31p 268.91p 270.63p 14110921
22/01/2016 288.62p 289.25p 281.62p 282.26p 12987254
21/01/2016 274.29p 283.02p 270.12p 282.69p 16178455
20/01/2016 279.25p 279.85p 271.49p 273.54p 16551492
19/01/2016 285.38p 288.18p 280.22p 284.95p 11188031
18/01/2016 283.66p 288.51p 277.63p 280.22p 12263281
15/01/2016 295.94p 300.03p 283.88p 284.85p 16830940
14/01/2016 301.54p 302.29p 294.00p 298.31p 10757154
13/01/2016 307.14p 309.72p 301.86p 303.48p 11454057
12/01/2016 303.69p 310.69p 301.75p 305.20p 7591550
11/01/2016 303.58p 310.69p 301.43p 301.97p 10022785
08/01/2016 312.31p 315.97p 305.31p 305.31p 7401024
07/01/2016 310.58p 312.42p 303.91p 310.69p 10811660
06/01/2016 318.12p 321.39p 314.46p 316.83p 7220610
05/01/2016 318.66p 322.75p 317.48p 320.06p 8947362
04/01/2016 321.14p 322.52p 314.43p 316.08p 8012317
31/12/2015 329.54p 329.86p 325.12p 325.23p 2491935
30/12/2015 332.34p 332.66p 325.98p 326.09p 5019884
29/12/2015 322.32p 334.06p 322.00p 333.95p 7775500
24/12/2015 328.46p 331.26p 326.99p 328.25p 1004678
23/12/2015 323.08p 327.92p 320.92p 327.71p 5385564
22/12/2015 322.97p 322.97p 318.23p 320.28p 6146302
21/12/2015 316.62p 321.57p 314.14p 317.37p 7438821
18/12/2015 315.65p 320.71p 314.57p 316.62p 13397417
17/12/2015 316.94p 321.78p 315.22p 317.37p 8995207
16/12/2015 310.91p 316.18p 310.15p 312.09p 12960699
15/12/2015 306.17p 312.31p 305.90p 311.02p 8883870
14/12/2015 307.57p 309.51p 303.05p 304.34p 12010014
11/12/2015 314.14p 314.68p 306.28p 307.46p 9352830
10/12/2015 311.02p 316.51p 310.26p 315.11p 10161286
09/12/2015 313.82p 315.43p 309.72p 312.63p 9136022
08/12/2015 321.35p 322.22p 310.91p 313.49p 15565348
07/12/2015 329.97p 329.97p 322.11p 322.54p 7320610
04/12/2015 328.35p 329.86p 325.34p 327.17p 7449562
03/12/2015 335.25p 339.98p 329.22p 329.22p 10528559
02/12/2015 337.18p 338.15p 332.88p 332.88p 4905708
01/12/2015 332.23p 336.75p 332.23p 336.22p 14000724
30/11/2015 330.29p 331.48p 325.64p 325.66p 18505032
27/11/2015 328.89p 331.26p 328.14p 330.29p 6333956
26/11/2015 323.08p 330.94p 322.97p 330.83p 8338038
25/11/2015 325.98p 326.95p 322.43p 323.62p 11470933
24/11/2015 325.98p 327.38p 318.66p 325.55p 11911206
23/11/2015 330.72p 333.74p 324.48p 327.82p 12133961
20/11/2015 340.52p 342.03p 333.31p 333.31p 7424488
19/11/2015 341.38p 344.94p 339.02p 339.45p 7730829
18/11/2015 334.92p 340.42p 333.42p 340.09p 7739420
17/11/2015 334.82p 337.40p 332.88p 334.92p 8411604
16/11/2015 329.22p 332.77p 327.71p 332.12p 7824333
13/11/2015 331.91p 337.62p 330.51p 332.02p 8088396
12/11/2015 335.68p 336.11p 333.31p 333.85p 8494744
11/11/2015 337.62p 338.26p 334.82p 336.00p 5410674
10/11/2015 345.26p 345.29p 332.66p 336.32p 12828106
09/11/2015 344.62p 350.22p 343.75p 344.18p 8972409
06/11/2015 336.75p 344.94p 333.74p 343.86p 10579089
05/11/2015 350.11p 350.32p 331.66p 336.00p 18631776
04/11/2015 347.95p 357.54p 346.02p 350.32p 11936511
03/11/2015 348.38p 348.71p 344.72p 346.23p 6750818
02/11/2015 344.62p 349.57p 342.14p 347.95p 9677334
30/10/2015 336.86p 348.06p 336.86p 342.03p 14528109
29/10/2015 350.97p 351.29p 341.60p 345.37p 10192211
28/10/2015 348.92p 351.83p 345.37p 351.51p 6692920
27/10/2015 352.05p 353.88p 349.68p 350.11p 4617376
26/10/2015 354.09p 356.25p 351.40p 352.69p 6780026
23/10/2015 350.32p 356.78p 348.71p 355.38p 8405598
22/10/2015 346.45p 348.49p 344.40p 347.74p 8474095
21/10/2015 348.06p 350.00p 343.75p 347.42p 7143878
20/10/2015 349.57p 349.78p 344.12p 348.06p 7491230
19/10/2015 349.14p 352.15p 346.81p 348.38p 6320214
16/10/2015 353.45p 355.06p 350.43p 351.08p 11219366
15/10/2015 346.77p 351.40p 346.77p 351.40p 6361610
14/10/2015 346.34p 348.06p 343.43p 345.91p 4694521
13/10/2015 352.80p 353.40p 343.97p 348.06p 6344200
12/10/2015 360.12p 360.55p 352.05p 353.55p 6463864
09/10/2015 358.72p 361.85p 355.38p 360.02p 5677900
08/10/2015 355.60p 359.05p 353.30p 356.25p 6382266
07/10/2015 357.75p 361.20p 354.95p 356.78p 7327532
06/10/2015 355.28p 357.75p 352.15p 356.03p 7640004
05/10/2015 350.65p 354.09p 348.28p 354.09p 8048311
02/10/2015 346.02p 352.69p 341.49p 345.48p 9666671
01/10/2015 342.78p 348.17p 342.35p 343.75p 9990290
30/09/2015 338.15p 340.63p 336.00p 339.23p 8618688
29/09/2015 329.43p 339.66p 327.82p 332.34p 14634292
28/09/2015 342.25p 343.43p 331.05p 333.42p 10794454
25/09/2015 341.17p 344.29p 339.66p 343.54p 9003557
24/09/2015 339.23p 341.38p 334.17p 334.60p 9111818
23/09/2015 335.57p 341.28p 333.85p 337.40p 6890796
22/09/2015 345.05p 345.58p 333.63p 335.25p 12077344
21/09/2015 342.14p 350.11p 341.38p 344.08p 7381130
18/09/2015 350.43p 350.43p 336.97p 343.43p 18884152
17/09/2015 353.45p 354.09p 350.22p 351.08p 21074692
16/09/2015 355.49p 356.46p 351.51p 352.91p 8588014
15/09/2015 351.62p 356.46p 347.20p 354.20p 5019403
14/09/2015 355.38p 357.36p 348.49p 350.43p 8571495
11/09/2015 356.03p 357.06p 352.80p 353.98p 5659778
10/09/2015 354.63p 358.08p 352.37p 355.28p 7837578
09/09/2015 359.37p 361.42p 356.03p 356.78p 9246334
08/09/2015 351.51p 357.54p 345.09p 353.23p 6975078
07/09/2015 350.11p 351.18p 346.55p 349.57p 4968171
04/09/2015 356.35p 357.11p 346.98p 347.31p 11791254
03/09/2015 357.32p 363.14p 357.22p 360.12p 9296367
02/09/2015 355.28p 360.02p 349.14p 352.91p 9476709
01/09/2015 361.95p 361.95p 346.77p 353.23p 17961516
28/08/2015 359.15p 362.71p 349.14p 362.71p 15875002
27/08/2015 357.65p 361.63p 354.20p 359.48p 13184311
26/08/2015 350.32p 354.09p 341.92p 349.03p 18934972
25/08/2015 336.43p 347.85p 335.89p 345.91p 19574060
24/08/2015 336.97p 340.42p 323.40p 331.80p 37820232
21/08/2015 351.08p 355.92p 347.95p 347.95p 13638750
20/08/2015 355.71p 360.55p 355.38p 357.54p 21252412
19/08/2015 365.62p 365.94p 357.54p 357.75p 9659399
18/08/2015 365.29p 368.74p 364.58p 366.91p 10061955
17/08/2015 369.06p 370.03p 365.29p 366.05p 12977224
14/08/2015 365.62p 369.17p 364.43p 367.66p 11718471
13/08/2015 369.38p 371.00p 364.54p 364.75p 15745767
12/08/2015 368.31p 371.05p 363.78p 365.08p 79506544
11/08/2015 369.49p 374.17p 368.15p 371.22p 19684908
10/08/2015 373.15p 375.42p 364.00p 370.35p 23935714
07/08/2015 376.17p 377.35p 371.11p 372.08p 19405902
06/08/2015 372.08p 376.64p 370.68p 375.74p 37622780
05/08/2015 367.02p 375.52p 367.02p 373.37p 38105928
04/08/2015 361.85p 367.34p 355.38p 365.08p 665199360
03/08/2015 366.15p 368.52p 360.45p 363.57p 22362956
31/07/2015 367.45p 370.89p 364.45p 368.52p 14502999
30/07/2015 394.15p 398.46p 366.48p 368.74p 35466428
29/07/2015 380.26p 384.03p 376.60p 380.37p 8611405
28/07/2015 374.98p 379.72p 374.12p 378.75p 5868593
27/07/2015 377.35p 380.37p 373.48p 373.80p 6854308
24/07/2015 378.86p 381.34p 375.63p 381.02p 9630670
23/07/2015 390.38p 391.19p 380.48p 380.58p 7824533
22/07/2015 385.86p 389.63p 383.06p 387.48p 9551574
21/07/2015 387.69p 389.52p 385.65p 389.09p 7634251
20/07/2015 387.48p 389.74p 385.97p 388.02p 4878478
17/07/2015 388.77p 388.77p 386.83p 387.91p 4723014
16/07/2015 385.00p 389.85p 385.00p 388.45p 6183785
15/07/2015 380.15p 384.89p 378.17p 383.92p 6781229
14/07/2015 379.94p 381.55p 372.08p 380.15p 7838439
13/07/2015 376.38p 378.65p 372.62p 378.65p 11167062
10/07/2015 375.74p 376.06p 370.57p 371.65p 7973784
09/07/2015 364.86p 372.62p 364.65p 369.49p 12881711
08/07/2015 364.00p 367.55p 360.88p 364.32p 15988156
07/07/2015 377.89p 377.89p 362.44p 362.71p 11704461
06/07/2015 382.85p 384.03p 373.15p 373.15p 12864812
03/07/2015 390.92p 390.92p 385.00p 386.94p 9073040
02/07/2015 389.31p 395.23p 388.66p 394.26p 9505527
01/07/2015 381.23p 392.54p 380.91p 390.60p 17440828
30/06/2015 384.68p 386.29p 378.54p 378.54p 12097306
29/06/2015 383.38p 391.57p 382.21p 385.11p 13421345
26/06/2015 394.91p 397.60p 391.14p 395.45p 11294042
25/06/2015 388.88p 398.46p 388.19p 397.06p 14987102
24/06/2015 385.75p 391.68p 385.65p 390.49p 16977024
23/06/2015 383.28p 388.12p 381.89p 387.15p 10227358
22/06/2015 381.66p 383.28p 379.18p 382.09p 9055447
19/06/2015 373.69p 377.25p 372.51p 376.49p 10090263
18/06/2015 372.40p 375.95p 369.17p 374.02p 9663421
17/06/2015 378.32p 378.65p 373.91p 374.34p 8255722
16/06/2015 376.71p 379.83p 372.62p 377.25p 13942885
15/06/2015 381.77p 384.03p 374.45p 377.46p 8204378
12/06/2015 387.48p 391.87p 382.25p 384.89p 9087455
11/06/2015 382.09p 393.01p 379.83p 389.31p 15699743
10/06/2015 379.62p 383.63p 376.49p 382.09p 12975947
09/06/2015 377.46p 380.80p 375.09p 379.72p 11357461
08/06/2015 383.17p 385.00p 377.25p 378.97p 11230752
05/06/2015 377.89p 387.37p 375.42p 384.46p 15039504
04/06/2015 374.34p 381.02p 371.11p 378.86p 11325836
03/06/2015 372.08p 378.43p 371.75p 376.38p 9466220
02/06/2015 370.46p 372.40p 363.25p 371.75p 12125413
01/06/2015 371.54p 375.09p 367.36p 367.66p 6944209
29/05/2015 375.63p 378.65p 369.82p 371.86p 11321848
28/05/2015 372.51p 376.49p 371.43p 375.31p 6211322

*Close Price adjusted for both dividends and splits