NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
03/12/2020 179.09p 184.37p 176.35p 183.13p 16156511
02/12/2020 175.86p 179.20p 171.50p 178.77p 15348376
01/12/2020 167.14p 178.12p 167.14p 177.42p 16850120
30/11/2020 173.33p 175.92p 166.49p 166.49p 23167828
27/11/2020 170.15p 174.62p 169.18p 173.01p 19238038
26/11/2020 175.38p 175.43p 166.84p 172.47p 12179713
25/11/2020 181.41p 182.16p 170.56p 176.02p 22132622
24/11/2020 168.43p 179.42p 168.43p 178.93p 22397512
23/11/2020 169.35p 171.60p 168.38p 170.26p 15178691
20/11/2020 169.13p 170.15p 167.52p 167.68p 8560497
19/11/2020 166.98p 169.83p 165.41p 168.43p 12509258
18/11/2020 166.38p 170.05p 165.31p 169.94p 17267748
17/11/2020 163.64p 168.32p 162.40p 167.30p 26075244
16/11/2020 160.30p 164.77p 159.82p 164.77p 24393512
13/11/2020 152.87p 161.70p 152.34p 158.85p 17068580
12/11/2020 154.48p 155.88p 150.66p 154.86p 16264025
11/11/2020 152.71p 158.74p 152.01p 157.23p 22228966
10/11/2020 148.88p 155.18p 146.25p 152.55p 52128076
09/11/2020 135.96p 153.57p 134.62p 148.35p 34452568
06/11/2020 136.50p 137.63p 134.00p 134.45p 9610096
05/11/2020 135.96p 137.15p 132.19p 134.88p 12436224
04/11/2020 134.56p 138.22p 132.38p 135.69p 15706360
03/11/2020 130.31p 138.92p 129.47p 138.71p 27581522
02/11/2020 133.81p 133.81p 127.29p 129.28p 16039519
30/10/2020 129.23p 134.51p 128.05p 133.75p 28052466
29/10/2020 124.28p 128.21p 123.87p 126.16p 13543380
28/10/2020 126.11p 127.57p 122.77p 124.22p 14935971
27/10/2020 132.30p 133.75p 128.29p 128.80p 13010651
26/10/2020 130.25p 135.96p 129.23p 131.44p 13032142
23/10/2020 129.12p 133.81p 128.48p 132.25p 15381125
22/10/2020 124.60p 128.53p 123.63p 128.21p 18223834
21/10/2020 125.62p 127.13p 124.06p 125.25p 16203389
20/10/2020 123.90p 125.68p 121.69p 124.33p 14408872
19/10/2020 122.02p 123.90p 121.37p 123.85p 11675590
16/10/2020 120.18p 121.96p 118.73p 121.85p 15120511
15/10/2020 118.35p 119.48p 116.09p 118.95p 11531024
14/10/2020 116.95p 120.51p 116.31p 119.38p 13660276
13/10/2020 122.23p 122.26p 117.12p 117.28p 14939235
12/10/2020 124.17p 124.65p 121.64p 121.64p 13725489
09/10/2020 122.55p 124.49p 121.91p 122.34p 13385355
08/10/2020 122.82p 125.30p 122.10p 122.77p 16271216
07/10/2020 123.04p 125.25p 122.88p 122.88p 11947528
06/10/2020 119.81p 124.44p 118.73p 124.28p 21831792
05/10/2020 120.45p 121.42p 117.49p 119.43p 15004359
02/10/2020 115.02p 118.41p 114.05p 118.30p 15047274
01/10/2020 115.07p 116.03p 112.16p 115.77p 15560034
30/09/2020 111.57p 115.45p 110.88p 114.21p 12958123
29/09/2020 115.23p 115.23p 112.43p 112.81p 14710600
28/09/2020 109.31p 115.93p 108.39p 115.55p 21724580
25/09/2020 107.96p 109.09p 106.68p 107.28p 16616214
24/09/2020 104.22p 109.79p 103.38p 106.90p 22050560
23/09/2020 105.86p 108.82p 104.03p 105.71p 23865092
22/09/2020 100.89p 106.04p 97.83p 103.88p 25001068
21/09/2020 103.92p 103.94p 97.50p 100.50p 21910076
18/09/2020 107.39p 107.96p 104.12p 104.33p 24104578
17/09/2020 110.33p 110.49p 107.43p 107.75p 12419929
16/09/2020 109.20p 111.03p 108.23p 111.03p 14949694
15/09/2020 110.12p 111.41p 109.20p 109.42p 11124573
14/09/2020 111.46p 111.87p 109.55p 110.65p 14513588
11/09/2020 111.08p 112.81p 110.01p 110.01p 8834783
10/09/2020 111.14p 113.78p 110.92p 111.84p 11145842
09/09/2020 112.05p 112.70p 110.01p 111.84p 12573781
08/09/2020 115.93p 117.20p 111.14p 112.32p 14050012
07/09/2020 115.88p 116.85p 113.56p 114.85p 10065927
04/09/2020 112.54p 118.62p 112.35p 116.09p 14696738
03/09/2020 113.88p 117.44p 112.75p 113.08p 14615628
02/09/2020 115.55p 117.49p 112.97p 113.29p 14978228
01/09/2020 120.02p 120.36p 114.32p 114.91p 16252147
28/08/2020 120.83p 123.31p 119.81p 121.48p 11755005
27/08/2020 122.18p 122.93p 120.46p 120.67p 9735060
26/08/2020 120.67p 123.68p 119.92p 122.50p 6680053
25/08/2020 122.88p 124.76p 120.45p 120.45p 9045610
24/08/2020 121.42p 122.18p 118.84p 122.07p 8537574
21/08/2020 120.29p 120.99p 118.03p 120.45p 7855173
20/08/2020 121.15p 122.28p 120.02p 120.18p 7611695
19/08/2020 120.78p 124.01p 120.02p 124.01p 7305462
18/08/2020 121.37p 124.17p 120.24p 120.67p 7718870
17/08/2020 124.01p 126.24p 122.45p 122.55p 7400638
14/08/2020 125.84p 125.84p 119.05p 124.65p 12105723
13/08/2020 127.13p 128.37p 123.20p 123.58p 11399963
12/08/2020 129.28p 131.44p 127.82p 128.53p 12771220
11/08/2020 123.47p 129.61p 122.98p 128.53p 17496316
10/08/2020 120.88p 123.15p 120.13p 122.88p 8534783
07/08/2020 119.86p 120.62p 117.65p 119.11p 8055680
06/08/2020 119.05p 120.83p 117.92p 120.51p 12409715
05/08/2020 122.23p 122.50p 118.95p 120.56p 11760190
04/08/2020 120.78p 123.73p 119.00p 121.10p 17812816
03/08/2020 113.24p 120.35p 111.52p 119.59p 19738808
31/07/2020 117.33p 118.22p 111.78p 114.15p 21088144
30/07/2020 120.40p 121.05p 112.38p 114.10p 21250330
29/07/2020 124.38p 124.92p 120.08p 120.08p 9761444
28/07/2020 121.21p 124.38p 120.88p 123.09p 8448787
27/07/2020 123.68p 123.68p 120.45p 120.67p 12387386
24/07/2020 123.85p 126.59p 123.15p 123.85p 21753692
23/07/2020 130.09p 130.09p 124.71p 125.89p 11755136
22/07/2020 129.82p 132.57p 128.88p 130.20p 11128659
21/07/2020 129.88p 133.43p 128.96p 130.68p 13117086
20/07/2020 128.53p 130.36p 127.62p 128.64p 6883222
17/07/2020 131.44p 131.92p 128.32p 129.88p 16689445
16/07/2020 130.74p 132.08p 129.03p 131.33p 9315280
15/07/2020 130.58p 132.08p 127.78p 130.85p 16338281
14/07/2020 127.83p 131.22p 127.72p 130.58p 10480352
13/07/2020 133.70p 134.40p 130.33p 131.98p 10676241
10/07/2020 126.00p 132.30p 125.41p 130.85p 17653876
09/07/2020 130.63p 131.22p 126.75p 127.13p 10759556
08/07/2020 129.28p 131.60p 129.23p 129.88p 9201240
07/07/2020 133.32p 134.19p 130.85p 131.17p 9014910
06/07/2020 134.56p 137.74p 133.27p 134.72p 15446680
03/07/2020 135.15p 135.64p 130.25p 131.22p 7249825
02/07/2020 130.85p 135.94p 129.29p 134.62p 14973960
01/07/2020 131.17p 132.19p 127.40p 128.64p 11600925
30/06/2020 130.90p 132.46p 128.37p 130.95p 16193459
29/06/2020 126.59p 131.17p 125.78p 130.52p 14013171
26/06/2020 130.79p 133.00p 127.18p 127.62p 14542230
25/06/2020 128.05p 130.47p 124.92p 129.45p 17499028
24/06/2020 131.55p 134.94p 128.48p 128.91p 16060581
23/06/2020 130.42p 135.91p 129.55p 133.05p 14024285
22/06/2020 128.58p 131.54p 128.05p 129.77p 15185441
19/06/2020 133.59p 134.67p 130.20p 131.06p 29169854
18/06/2020 130.85p 134.13p 128.75p 131.92p 14493795
17/06/2020 134.94p 137.20p 130.52p 132.25p 14791363
16/06/2020 132.03p 137.42p 129.77p 134.13p 32487246
15/06/2020 122.39p 127.63p 120.94p 127.35p 18389708
12/06/2020 123.85p 130.68p 121.85p 127.83p 27257572
11/06/2020 133.54p 134.56p 126.54p 126.54p 29329994
10/06/2020 142.69p 148.02p 138.01p 138.65p 22858650
09/06/2020 150.82p 151.95p 139.68p 141.45p 31088000
08/06/2020 146.73p 152.30p 146.52p 151.15p 55722948
05/06/2020 138.92p 150.07p 137.13p 147.92p 55982176
04/06/2020 134.45p 137.25p 131.80p 136.45p 22662726
03/06/2020 132.41p 135.37p 130.54p 135.15p 28868626
02/06/2020 125.35p 131.33p 123.63p 129.82p 34375488
01/06/2020 122.02p 125.58p 121.10p 124.22p 16812602
29/05/2020 124.98p 126.91p 118.62p 118.84p 37997516
28/05/2020 131.98p 133.17p 125.41p 127.13p 26848962
27/05/2020 123.15p 134.29p 122.40p 129.39p 71404976
26/05/2020 116.20p 121.69p 114.36p 121.21p 29395612
22/05/2020 110.33p 115.34p 108.66p 112.16p 23259358
21/05/2020 113.67p 115.39p 111.14p 111.14p 24142678
20/05/2020 112.59p 114.96p 110.12p 114.96p 22250662
19/05/2020 117.87p 118.68p 111.62p 114.85p 25313950
18/05/2020 114.26p 116.36p 111.73p 115.23p 20472522
15/05/2020 113.62p 115.93p 110.33p 112.43p 16443906
14/05/2020 112.75p 114.53p 108.05p 113.29p 22447476
13/05/2020 117.06p 118.46p 114.07p 114.15p 19972508
12/05/2020 119.11p 128.05p 118.30p 118.57p 13764591
11/05/2020 124.33p 126.25p 117.60p 118.95p 20334050
07/05/2020 116.20p 123.20p 114.85p 122.88p 23534658
06/05/2020 120.78p 121.58p 115.66p 116.52p 26847322
05/05/2020 121.15p 123.25p 118.84p 121.42p 23348454
04/05/2020 119.54p 125.35p 118.08p 118.62p 27578238
01/05/2020 119.97p 126.48p 119.86p 121.96p 22774590
30/04/2020 130.90p 132.20p 117.82p 119.05p 46527964
29/04/2020 124.98p 129.75p 122.88p 129.72p 31353490
28/04/2020 115.34p 126.22p 113.67p 123.90p 33923732
27/04/2020 116.58p 117.01p 112.32p 115.77p 18713110
24/04/2020 114.53p 115.12p 111.84p 112.65p 13536960
23/04/2020 113.02p 115.23p 111.52p 114.64p 15941900
22/04/2020 112.27p 115.26p 110.76p 112.75p 16422852
21/04/2020 113.08p 115.72p 110.71p 110.71p 20419790
20/04/2020 116.31p 117.92p 112.11p 114.10p 16337249
17/04/2020 116.47p 118.74p 113.13p 114.37p 26621860
16/04/2020 113.51p 116.86p 109.93p 111.73p 22184592
15/04/2020 123.20p 125.73p 112.32p 112.32p 33077244
14/04/2020 133.86p 134.13p 123.79p 123.79p 25242156
09/04/2020 126.75p 131.92p 125.35p 131.92p 24982814
08/04/2020 120.83p 124.17p 116.58p 124.17p 19910930
07/04/2020 118.73p 129.45p 117.92p 124.44p 42435444
06/04/2020 113.29p 116.31p 111.75p 115.28p 22692376
03/04/2020 111.95p 115.28p 108.93p 109.58p 22617360
02/04/2020 114.42p 116.68p 109.50p 112.48p 21011888
01/04/2020 117.38p 121.91p 113.24p 115.23p 28413472
31/03/2020 126.97p 133.56p 119.65p 121.58p 31364142
30/03/2020 129.12p 129.55p 122.93p 126.43p 16658241
27/03/2020 136.34p 136.34p 127.29p 129.39p 18828576
26/03/2020 137.85p 142.69p 130.74p 142.69p 29674966
25/03/2020 138.17p 154.69p 131.22p 147.27p 43733144
24/03/2020 126.81p 129.93p 122.98p 129.50p 26626302
23/03/2020 112.81p 128.42p 110.33p 121.80p 28306734
20/03/2020 140.32p 140.32p 119.97p 122.55p 55741116
19/03/2020 138.98p 143.12p 123.90p 131.65p 29017456
18/03/2020 139.46p 142.37p 134.83p 137.58p 23138396
17/03/2020 142.91p 145.22p 128.57p 141.88p 30839080
16/03/2020 135.21p 141.45p 124.55p 136.18p 31251948
13/03/2020 141.88p 151.42p 137.09p 140.75p 31679744
12/03/2020 144.31p 147.70p 133.81p 135.37p 34793932
11/03/2020 154.92p 156.75p 149.48p 152.49p 28633946
10/03/2020 155.02p 161.05p 150.88p 152.71p 21073226
09/03/2020 158.63p 161.16p 151.74p 151.74p 30135546
06/03/2020 168.05p 172.47p 165.07p 169.35p 27950314
05/03/2020 182.70p 183.62p 173.01p 173.17p 18334992
04/03/2020 184.15p 185.55p 179.82p 181.19p 33362226
03/03/2020 189.27p 191.91p 182.70p 183.56p 23985030
02/03/2020 195.89p 196.43p 181.78p 185.77p 27692614
28/02/2020 192.77p 194.38p 186.68p 192.39p 37334756
27/02/2020 204.83p 205.64p 196.16p 197.51p 25888940
26/02/2020 209.25p 210.43p 205.58p 207.90p 22688314
25/02/2020 216.89p 217.75p 208.44p 210.11p 17185628
24/02/2020 215.33p 215.38p 210.08p 212.96p 25227436
21/02/2020 222.17p 223.03p 219.58p 219.80p 12750159

*Close Price adjusted for both dividends and splits