NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
11/04/2017 255.23p 257.82p 252.11p 252.54p 8093834
10/04/2017 256.09p 257.92p 253.72p 257.38p 7338400
07/04/2017 254.05p 257.17p 252.22p 256.63p 8396017
06/04/2017 254.37p 256.74p 252.00p 255.98p 9514560
05/04/2017 254.05p 259.86p 253.29p 257.92p 11126937
04/04/2017 257.82p 259.54p 252.75p 254.58p 11376109
03/04/2017 261.05p 262.45p 256.52p 258.35p 10979900
31/03/2017 259.65p 262.02p 258.35p 260.72p 10434851
30/03/2017 259.86p 261.71p 256.20p 261.05p 8138444
29/03/2017 261.58p 264.82p 259.11p 259.97p 13056767
28/03/2017 258.03p 261.58p 255.77p 260.83p 11629996
27/03/2017 255.34p 257.49p 252.54p 257.17p 11208662
24/03/2017 260.08p 260.08p 255.66p 257.38p 12084224
23/03/2017 254.48p 259.00p 252.22p 258.46p 15918526
22/03/2017 254.05p 255.03p 249.31p 253.08p 13177268
21/03/2017 259.54p 262.34p 254.58p 256.52p 12094339
20/03/2017 261.37p 263.31p 257.17p 258.35p 8127968
17/03/2017 261.05p 265.89p 260.70p 262.66p 22924358
16/03/2017 257.71p 259.22p 251.64p 259.11p 15023944
15/03/2017 253.40p 256.55p 252.38p 255.23p 10665974
14/03/2017 259.97p 260.51p 249.09p 253.29p 17036982
13/03/2017 264.49p 264.49p 258.78p 259.86p 12166678
10/03/2017 262.98p 265.71p 260.62p 263.85p 9921398
09/03/2017 258.46p 262.34p 255.88p 261.15p 17951634
08/03/2017 258.14p 260.94p 256.52p 258.89p 17810376
07/03/2017 260.94p 260.94p 255.88p 257.28p 10963603
06/03/2017 264.17p 265.48p 258.78p 259.11p 9809024
03/03/2017 262.77p 266.32p 260.29p 266.00p 14943339
02/03/2017 269.23p 269.45p 260.56p 263.85p 18283178
01/03/2017 258.25p 264.55p 257.06p 262.66p 17806066
28/02/2017 250.82p 257.82p 250.82p 256.09p 17062124
27/02/2017 256.63p 259.54p 250.71p 251.35p 16997288
24/02/2017 263.85p 267.08p 253.08p 256.52p 26310344
23/02/2017 270.09p 273.32p 267.29p 268.58p 21760680
22/02/2017 272.35p 275.95p 267.51p 270.85p 28530744
21/02/2017 277.85p 279.14p 271.17p 271.17p 28181602
20/02/2017 274.18p 280.97p 271.28p 278.82p 39850776
17/02/2017 261.58p 262.66p 256.09p 261.05p 12435571
16/02/2017 263.52p 266.32p 260.44p 262.23p 13326547
15/02/2017 260.62p 265.89p 259.11p 264.92p 17210994
14/02/2017 252.43p 259.75p 251.03p 259.54p 16913434
13/02/2017 246.40p 253.62p 246.18p 252.65p 13575492
10/02/2017 252.97p 252.97p 246.18p 246.51p 11314924
09/02/2017 245.11p 251.14p 243.79p 251.03p 12731553
08/02/2017 244.68p 249.52p 241.02p 244.89p 22000180
07/02/2017 241.02p 245.43p 237.77p 242.74p 12462640
06/02/2017 246.72p 247.26p 240.69p 241.12p 13761884
03/02/2017 241.23p 247.37p 237.68p 246.08p 13793799
02/02/2017 242.09p 242.09p 237.57p 239.62p 11421456
01/02/2017 240.58p 242.85p 239.08p 241.45p 12593102
31/01/2017 242.31p 245.65p 238.65p 238.86p 14541914
30/01/2017 247.15p 255.49p 242.42p 242.85p 11943366
27/01/2017 251.25p 257.05p 246.08p 249.63p 14894666
26/01/2017 245.54p 261.37p 242.64p 250.82p 34145592
25/01/2017 239.08p 247.05p 237.42p 245.00p 14847371
24/01/2017 234.34p 237.25p 232.83p 236.92p 9163114
23/01/2017 235.31p 236.44p 231.32p 232.51p 12922336
20/01/2017 237.35p 240.15p 235.52p 237.89p 10667730
19/01/2017 235.85p 239.08p 234.02p 237.03p 13931239
18/01/2017 237.25p 237.89p 233.37p 235.85p 17989980
17/01/2017 231.97p 242.52p 230.78p 237.14p 19714048
16/01/2017 234.12p 234.77p 229.82p 231.43p 20331624
13/01/2017 237.25p 239.08p 234.12p 238.11p 20321492
12/01/2017 239.94p 241.12p 234.23p 235.31p 19970208
11/01/2017 243.82p 245.22p 239.06p 239.83p 16464292
10/01/2017 243.60p 246.72p 239.51p 244.03p 15298753
09/01/2017 249.85p 251.89p 242.74p 244.89p 13441561
06/01/2017 249.31p 250.82p 246.93p 250.28p 11836689
05/01/2017 251.89p 254.84p 247.37p 248.88p 10001094
04/01/2017 250.49p 253.94p 248.23p 252.43p 14542323
03/01/2017 244.35p 250.60p 243.60p 248.77p 15370877
30/12/2016 241.88p 242.09p 238.86p 241.88p 4332116
29/12/2016 241.55p 244.28p 239.29p 240.91p 9798818
28/12/2016 247.91p 249.42p 241.45p 242.63p 10347551
23/12/2016 247.26p 254.37p 246.40p 248.88p 7104028
22/12/2016 243.60p 246.40p 243.60p 245.54p 9118648
21/12/2016 243.38p 247.37p 241.09p 245.97p 17044954
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

*Close Price adjusted for both dividends and splits