NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
07/09/2017 263.31p 263.52p 259.22p 259.75p 11387337
06/09/2017 266.54p 266.54p 262.98p 263.42p 6991864
05/09/2017 269.12p 269.88p 266.86p 267.51p 6613684
04/09/2017 272.14p 272.14p 268.15p 269.23p 4940610
01/09/2017 272.68p 273.00p 270.09p 272.25p 4753844
31/08/2017 268.80p 271.28p 267.72p 271.28p 9691838
30/08/2017 272.03p 272.57p 267.62p 267.62p 10086708
29/08/2017 273.97p 274.40p 269.02p 270.09p 6759250
25/08/2017 275.80p 277.31p 275.26p 275.48p 5505708
24/08/2017 276.12p 277.52p 274.72p 275.58p 6806180
23/08/2017 274.18p 276.55p 272.78p 275.69p 7876828
22/08/2017 276.02p 276.98p 272.46p 273.54p 6268078
21/08/2017 275.91p 276.45p 273.11p 274.83p 6658649
18/08/2017 276.66p 277.42p 272.57p 277.31p 8333396
17/08/2017 283.02p 283.23p 275.48p 277.95p 9294709
16/08/2017 284.42p 287.00p 283.23p 284.20p 7805950
15/08/2017 281.72p 286.03p 278.82p 283.34p 7209513
14/08/2017 277.95p 282.58p 277.09p 279.57p 9149590
11/08/2017 277.95p 278.38p 272.89p 276.88p 11674025
10/08/2017 278.49p 283.77p 277.09p 278.06p 9757868
09/08/2017 284.31p 284.42p 277.95p 279.03p 8887110
08/08/2017 281.18p 285.17p 281.08p 284.95p 8102088
07/08/2017 280.97p 284.85p 279.03p 281.62p 9908782
04/08/2017 280.00p 289.69p 280.00p 281.29p 22058846
03/08/2017 266.00p 277.95p 266.00p 275.91p 13706301
02/08/2017 270.52p 271.82p 267.62p 270.20p 6082134
01/08/2017 269.23p 272.89p 267.94p 269.88p 7006581
31/07/2017 265.57p 268.69p 264.17p 267.72p 8248608
28/07/2017 268.58p 271.92p 265.78p 265.78p 7937672
27/07/2017 269.55p 272.35p 268.69p 270.63p 5711904
26/07/2017 269.66p 273.22p 268.58p 271.71p 6708094
25/07/2017 266.00p 271.82p 264.92p 270.52p 7687730
24/07/2017 264.92p 266.65p 262.23p 264.82p 8085992
21/07/2017 267.94p 268.26p 264.38p 265.57p 8422330
20/07/2017 269.55p 271.38p 267.72p 268.37p 8919368
19/07/2017 270.95p 270.95p 267.51p 269.02p 7567558
18/07/2017 272.14p 273.97p 268.80p 270.20p 4801342
17/07/2017 271.60p 273.43p 269.23p 272.89p 4758580
14/07/2017 276.55p 277.52p 270.74p 271.82p 8087549
13/07/2017 271.60p 277.42p 270.95p 276.55p 10066649
12/07/2017 277.42p 285.92p 270.20p 270.85p 19708220
11/07/2017 277.09p 277.52p 273.75p 276.23p 6493792
10/07/2017 280.00p 280.00p 275.05p 276.12p 6263704
07/07/2017 279.68p 281.08p 277.52p 278.60p 6509424
06/07/2017 276.98p 281.40p 275.26p 279.89p 11854504
05/07/2017 275.58p 277.20p 273.97p 275.37p 8197038
04/07/2017 273.11p 278.60p 273.11p 275.48p 7019412
03/07/2017 267.29p 275.80p 266.75p 275.15p 9892876
30/06/2017 271.71p 272.46p 265.68p 266.22p 8480110
29/06/2017 273.22p 275.58p 271.82p 272.35p 11067517
28/06/2017 270.85p 272.78p 268.91p 271.60p 9605336
27/06/2017 268.91p 271.28p 266.97p 271.17p 8955346
26/06/2017 264.82p 271.38p 264.82p 269.02p 6557236
23/06/2017 265.46p 266.65p 263.09p 264.49p 9021511
22/06/2017 265.78p 266.75p 263.52p 265.78p 7952322
21/06/2017 267.40p 267.83p 264.28p 265.78p 9908905
20/06/2017 270.31p 272.03p 267.29p 267.40p 7640226
19/06/2017 270.31p 273.43p 269.34p 269.34p 5491385
16/06/2017 272.46p 274.55p 267.51p 268.91p 18103612
15/06/2017 269.02p 275.43p 266.75p 270.85p 12867083
14/06/2017 271.71p 272.81p 269.02p 269.12p 8391814
13/06/2017 271.38p 277.85p 270.42p 271.60p 11177104
12/06/2017 267.72p 271.92p 266.43p 269.34p 10951094
09/06/2017 274.62p 274.71p 264.92p 270.20p 28329744
08/06/2017 273.54p 278.06p 272.68p 276.98p 12622840
07/06/2017 271.38p 278.60p 271.38p 274.72p 10888068
06/06/2017 278.82p 279.00p 270.95p 271.06p 11752004
05/06/2017 278.92p 280.75p 278.38p 279.68p 5587775
02/06/2017 282.37p 284.42p 277.19p 278.28p 7979002
01/06/2017 280.54p 281.18p 274.83p 278.82p 11276856
31/05/2017 281.83p 285.82p 279.46p 280.00p 12090825
30/05/2017 280.43p 283.02p 278.49p 280.65p 8294360
26/05/2017 286.68p 286.68p 278.78p 281.72p 9252651
25/05/2017 288.72p 289.37p 285.28p 286.46p 7111963
24/05/2017 285.82p 291.85p 285.08p 287.97p 10339510
23/05/2017 281.29p 288.51p 280.26p 285.28p 9740181
22/05/2017 283.02p 285.06p 280.54p 281.72p 5694768
19/05/2017 283.77p 288.18p 282.37p 283.12p 8663301
18/05/2017 277.95p 284.63p 277.74p 283.66p 16214491
17/05/2017 281.83p 284.85p 277.42p 278.49p 9115519
16/05/2017 281.72p 285.60p 280.97p 283.45p 6913988
15/05/2017 280.32p 282.69p 279.42p 282.15p 6589226
12/05/2017 280.11p 281.59p 277.52p 278.60p 6987927
11/05/2017 283.23p 285.17p 278.06p 280.86p 20008326
10/05/2017 282.80p 284.20p 281.62p 283.34p 12299758
09/05/2017 287.00p 288.18p 283.55p 283.55p 8673970
08/05/2017 289.80p 290.34p 285.06p 287.11p 11082032
05/05/2017 288.29p 290.23p 284.38p 289.69p 10532289
04/05/2017 287.65p 287.86p 283.45p 287.54p 15461667
03/05/2017 284.20p 285.92p 283.55p 285.28p 10386394
02/05/2017 284.31p 288.08p 281.18p 284.95p 15550393
28/04/2017 280.00p 288.29p 274.24p 285.82p 36633556
27/04/2017 274.72p 277.75p 271.06p 272.89p 14598151
26/04/2017 273.43p 273.43p 268.86p 272.14p 12485307
25/04/2017 269.02p 276.45p 268.05p 272.89p 17188696
24/04/2017 268.15p 269.77p 263.09p 268.48p 17648970
21/04/2017 258.46p 260.29p 255.98p 258.25p 12296272
20/04/2017 252.54p 260.83p 250.71p 257.92p 19273402
19/04/2017 243.92p 253.83p 243.49p 253.83p 17796198
18/04/2017 245.54p 245.57p 238.86p 241.98p 14874691
13/04/2017 247.69p 249.56p 243.71p 245.97p 12842865
12/04/2017 253.72p 255.45p 248.23p 249.20p 14801754
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

*Close Price adjusted for both dividends and splits