NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
11/03/2024 249.70p 251.40p 239.09p 249.90p 85990088
08/03/2024 251.30p 253.80p 249.10p 250.60p 16076464
07/03/2024 252.50p 253.41p 249.10p 250.40p 41636016
06/03/2024 250.30p 255.52p 249.90p 252.40p 37963156
05/03/2024 247.00p 251.80p 245.70p 249.80p 34752992
04/03/2024 246.00p 249.49p 245.70p 248.30p 24291004
01/03/2024 239.60p 247.37p 239.60p 246.80p 24207156
29/02/2024 237.20p 242.16p 236.90p 239.10p 47276704
28/02/2024 234.50p 238.40p 234.39p 236.50p 29054442
27/02/2024 230.50p 235.10p 230.50p 233.70p 45455660
26/02/2024 231.00p 232.60p 229.90p 231.20p 13476444
23/02/2024 229.00p 231.80p 228.01p 231.50p 26398624
22/02/2024 230.00p 232.01p 226.50p 228.10p 31336092
21/02/2024 228.30p 231.90p 228.00p 229.00p 16229817
20/02/2024 225.80p 228.80p 224.30p 228.80p 24870578
19/02/2024 230.00p 231.10p 223.70p 225.00p 33871572
16/02/2024 207.00p 230.30p 206.80p 229.50p 47134772
15/02/2024 209.80p 217.00p 209.40p 214.30p 19567772
14/02/2024 204.10p 210.30p 203.70p 209.00p 11348340
13/02/2024 207.00p 208.50p 203.40p 204.40p 19572770
12/02/2024 206.90p 209.70p 205.40p 207.70p 28463890
09/02/2024 213.30p 214.40p 210.70p 210.70p 30226000
08/02/2024 217.50p 219.20p 215.50p 215.50p 10686755
07/02/2024 219.20p 220.60p 216.50p 217.30p 15554453
06/02/2024 218.40p 221.00p 217.90p 220.00p 27671952
05/02/2024 220.10p 221.40p 217.20p 217.20p 29452432
02/02/2024 222.60p 223.60p 220.70p 220.90p 11227274
01/02/2024 223.50p 225.00p 219.80p 220.50p 15581251
31/01/2024 226.90p 229.10p 224.60p 225.20p 27742688
30/01/2024 223.50p 227.30p 222.90p 227.20p 22748324
29/01/2024 223.20p 224.80p 222.40p 222.60p 14719116
26/01/2024 219.00p 224.50p 218.60p 224.00p 30418628
25/01/2024 216.70p 220.00p 216.00p 217.90p 19799320
24/01/2024 215.40p 218.80p 215.10p 217.60p 18337350
23/01/2024 215.00p 215.60p 213.20p 213.90p 26683612
22/01/2024 210.10p 213.90p 209.80p 213.60p 18332428
19/01/2024 209.00p 209.30p 207.00p 208.00p 53447732
18/01/2024 205.80p 208.60p 205.30p 207.70p 19010996
17/01/2024 204.90p 207.29p 203.10p 205.80p 15587001
16/01/2024 210.80p 212.31p 208.70p 208.70p 27591900
15/01/2024 211.50p 214.50p 211.00p 212.20p 15836556
12/01/2024 213.50p 216.80p 212.40p 212.40p 12054917
11/01/2024 215.70p 217.50p 211.70p 211.70p 31170502
10/01/2024 220.20p 220.20p 214.80p 215.10p 22090748
09/01/2024 221.10p 222.80p 219.90p 220.90p 8470691
08/01/2024 220.20p 222.25p 219.00p 221.90p 7194368
05/01/2024 218.70p 221.90p 217.40p 220.80p 8482317
04/01/2024 218.10p 220.70p 217.90p 220.10p 9869705
03/01/2024 220.20p 222.00p 217.70p 218.80p 21389824
02/01/2024 219.50p 221.50p 218.62p 220.20p 9762754
29/12/2023 218.30p 219.50p 217.40p 219.40p 4789261
28/12/2023 219.40p 220.00p 216.90p 218.10p 7652444
27/12/2023 217.00p 219.40p 215.50p 219.40p 6771278
22/12/2023 216.10p 217.20p 215.50p 216.70p 13363433
21/12/2023 216.80p 222.90p 214.80p 217.10p 15725177
20/12/2023 222.90p 224.20p 215.60p 218.00p 29331260
19/12/2023 219.10p 220.90p 217.30p 219.00p 36375296
18/12/2023 220.30p 222.60p 216.60p 219.50p 16646865
15/12/2023 223.90p 224.60p 220.60p 221.20p 30445304
14/12/2023 218.30p 225.70p 214.00p 222.70p 28683796
13/12/2023 216.70p 218.10p 214.60p 215.30p 20400062
12/12/2023 218.10p 220.30p 216.19p 216.70p 15864294
11/12/2023 220.20p 221.40p 216.10p 218.90p 10933952
08/12/2023 219.20p 222.70p 218.20p 220.50p 24436984
07/12/2023 216.20p 218.50p 214.90p 218.40p 20115348
06/12/2023 215.90p 220.60p 213.50p 219.40p 21856276
05/12/2023 212.10p 215.00p 210.80p 214.80p 14506956
04/12/2023 211.60p 215.00p 209.90p 213.70p 15295093
01/12/2023 208.60p 212.10p 207.40p 211.20p 12092800
30/11/2023 211.70p 213.20p 206.15p 207.90p 31634548
29/11/2023 202.50p 207.30p 202.00p 206.40p 13352569
28/11/2023 202.70p 205.80p 201.70p 203.20p 11312577
27/11/2023 205.10p 207.70p 203.90p 203.90p 8083942
24/11/2023 204.60p 206.60p 203.20p 206.00p 5465175
23/11/2023 203.90p 206.00p 203.10p 205.20p 8945048
22/11/2023 206.90p 208.90p 199.35p 204.20p 16244337
21/11/2023 207.50p 209.40p 206.20p 207.00p 8274733
20/11/2023 208.80p 210.21p 206.70p 208.10p 10821944
17/11/2023 205.10p 208.20p 200.00p 207.80p 16194002
16/11/2023 204.10p 206.20p 200.60p 200.90p 12400694
15/11/2023 204.90p 207.80p 199.95p 204.70p 19402748
14/11/2023 195.50p 201.30p 194.45p 201.00p 96747352
13/11/2023 197.60p 198.60p 195.50p 196.40p 19488218
10/11/2023 199.00p 202.40p 197.05p 197.05p 21797268
09/11/2023 195.70p 201.70p 195.70p 200.80p 20124276
08/11/2023 194.35p 196.25p 193.05p 196.10p 27683974
07/11/2023 191.30p 196.15p 188.80p 195.20p 51059588
06/11/2023 187.10p 191.65p 185.45p 189.80p 22126592
03/11/2023 183.70p 187.42p 183.10p 186.95p 30144596
02/11/2023 176.95p 182.40p 176.55p 181.80p 17238920
01/11/2023 178.95p 180.90p 176.05p 176.15p 18451152
31/10/2023 177.65p 181.65p 176.40p 178.20p 28073540
30/10/2023 177.45p 183.90p 177.05p 178.15p 59704472
27/10/2023 173.00p 189.60p 168.00p 182.00p 52395248
26/10/2023 206.40p 208.20p 202.70p 205.80p 18599736
25/10/2023 207.00p 209.40p 204.10p 206.60p 22688908
24/10/2023 208.80p 217.10p 206.90p 207.80p 29105064
23/10/2023 218.30p 220.40p 214.60p 215.30p 15978702
20/10/2023 220.00p 221.90p 218.00p 218.50p 13647309
19/10/2023 226.40p 229.40p 222.40p 222.40p 15250639
18/10/2023 232.20p 233.60p 227.20p 227.20p 15741119
17/10/2023 227.90p 232.00p 226.50p 231.80p 8804350
16/10/2023 226.00p 229.20p 224.20p 228.20p 8902323
13/10/2023 229.30p 230.70p 222.50p 225.90p 14413048
12/10/2023 230.30p 231.70p 227.90p 229.40p 17477034
11/10/2023 227.00p 230.20p 225.00p 229.20p 13105763
10/10/2023 223.70p 229.70p 220.00p 228.50p 10449187
09/10/2023 222.70p 224.10p 219.30p 221.40p 11662313
06/10/2023 223.50p 226.10p 221.40p 223.70p 10670932
05/10/2023 224.80p 225.40p 221.85p 222.50p 9733180
04/10/2023 223.30p 225.70p 222.20p 224.20p 22232780
03/10/2023 226.90p 229.80p 225.10p 225.10p 9166628
02/10/2023 233.30p 237.20p 227.70p 227.70p 22721558
29/09/2023 235.90p 239.32p 234.20p 235.70p 12643832
28/09/2023 236.70p 236.90p 232.80p 234.40p 24580934
27/09/2023 237.00p 241.00p 236.90p 237.20p 13820155
26/09/2023 235.90p 238.50p 234.10p 237.70p 17351486
25/09/2023 237.20p 240.50p 234.00p 235.90p 21586960
22/09/2023 237.80p 243.60p 237.40p 238.00p 21987686
21/09/2023 239.20p 243.20p 237.95p 239.70p 29004704
20/09/2023 232.70p 242.80p 232.50p 241.40p 18441732
19/09/2023 228.80p 233.72p 228.60p 232.10p 13209894
18/09/2023 236.50p 237.55p 231.90p 232.00p 10129799
15/09/2023 238.70p 239.80p 234.80p 236.60p 41713908
14/09/2023 232.10p 237.60p 231.50p 237.00p 14496570
13/09/2023 230.80p 233.10p 229.90p 231.30p 16566254
12/09/2023 226.70p 230.00p 226.00p 230.00p 19780386
11/09/2023 225.90p 228.90p 224.20p 226.00p 10484702
08/09/2023 224.60p 225.20p 221.67p 224.10p 28389748
07/09/2023 226.30p 228.40p 224.60p 224.70p 8289437
06/09/2023 229.00p 230.90p 226.90p 227.90p 10914424
05/09/2023 231.40p 234.10p 229.80p 230.00p 9534369
04/09/2023 233.80p 236.30p 233.00p 233.00p 8615879
01/09/2023 231.10p 234.00p 230.85p 233.30p 9939344
31/08/2023 236.30p 236.30p 230.40p 230.40p 21139074
30/08/2023 234.50p 238.60p 234.30p 235.20p 26856578
29/08/2023 230.20p 233.90p 228.40p 233.90p 59248304
25/08/2023 226.90p 229.10p 225.60p 225.80p 8005138
24/08/2023 226.10p 227.61p 224.00p 225.60p 6873402
23/08/2023 222.60p 226.18p 222.20p 224.00p 17381146
22/08/2023 225.00p 225.60p 221.80p 221.90p 13378851
21/08/2023 226.30p 227.90p 223.90p 223.90p 9004842
18/08/2023 225.80p 227.40p 224.80p 226.70p 11362136
17/08/2023 225.80p 229.60p 225.20p 227.60p 8912401
16/08/2023 231.00p 232.30p 225.95p 226.40p 17319166
15/08/2023 235.50p 236.40p 232.25p 233.60p 13641485
14/08/2023 235.70p 236.00p 234.20p 235.10p 17022550
11/08/2023 235.00p 237.60p 234.60p 236.00p 10704149
10/08/2023 235.00p 237.10p 234.50p 235.50p 16907528
09/08/2023 239.90p 241.80p 237.50p 238.40p 27422460
08/08/2023 238.90p 240.43p 234.60p 237.00p 33938360
07/08/2023 237.70p 240.12p 236.20p 240.10p 14499734
04/08/2023 238.00p 239.50p 234.90p 237.40p 8903136
03/08/2023 232.30p 238.60p 231.00p 236.80p 18603746
02/08/2023 233.20p 236.40p 232.10p 233.10p 19878712
01/08/2023 240.20p 244.00p 238.20p 238.20p 17429444
31/07/2023 245.00p 247.30p 242.20p 244.30p 14704485
28/07/2023 237.50p 248.09p 237.50p 245.50p 23327816
27/07/2023 242.00p 242.00p 237.20p 239.90p 26115100
26/07/2023 242.90p 246.45p 240.60p 241.80p 21717140
25/07/2023 252.70p 253.50p 250.30p 251.20p 8224104
24/07/2023 249.20p 253.70p 248.60p 252.50p 11146413
21/07/2023 256.40p 258.10p 251.40p 251.40p 10864239
20/07/2023 261.90p 263.17p 256.90p 256.90p 12212023
19/07/2023 255.50p 261.10p 254.20p 260.50p 26387676
18/07/2023 246.60p 250.90p 245.90p 250.70p 9412558
17/07/2023 241.90p 248.64p 240.60p 246.60p 12129838
14/07/2023 244.90p 246.80p 242.98p 243.00p 21268216
13/07/2023 242.80p 248.20p 239.20p 245.50p 13917300
12/07/2023 236.10p 244.40p 235.50p 243.60p 11373397
11/07/2023 233.20p 235.30p 231.70p 235.20p 11923632
10/07/2023 231.80p 234.52p 230.40p 233.20p 19809708
07/07/2023 231.10p 234.17p 229.70p 232.60p 29435016
06/07/2023 235.60p 236.20p 230.40p 232.70p 13828976
05/07/2023 240.00p 243.10p 237.50p 238.40p 28731962
04/07/2023 245.50p 247.20p 241.80p 241.90p 24711482
03/07/2023 241.80p 246.10p 241.80p 245.70p 27508928
30/06/2023 236.50p 242.10p 236.00p 240.80p 20602930
29/06/2023 234.50p 236.40p 233.30p 235.30p 12675029
28/06/2023 231.30p 236.10p 231.10p 234.00p 18239112
27/06/2023 230.10p 233.60p 228.40p 230.90p 13733760
26/06/2023 229.30p 231.60p 225.70p 231.60p 28727018
23/06/2023 230.00p 230.80p 226.00p 229.20p 15236894
22/06/2023 233.00p 235.50p 230.30p 231.50p 16834238
21/06/2023 237.00p 243.20p 235.05p 235.60p 25076236
20/06/2023 252.50p 254.10p 244.90p 245.30p 21210824
19/06/2023 254.10p 256.80p 252.40p 252.70p 9591083
16/06/2023 256.50p 258.60p 255.10p 255.10p 47023144
15/06/2023 264.30p 265.60p 255.98p 256.20p 21655288
14/06/2023 264.60p 266.80p 262.90p 265.40p 13816264
13/06/2023 262.00p 264.30p 260.10p 264.30p 24744844
12/06/2023 262.60p 262.70p 260.15p 260.90p 18330002
09/06/2023 261.90p 264.40p 260.30p 261.00p 24624808
08/06/2023 263.10p 263.64p 259.40p 261.00p 37199976
07/06/2023 263.10p 263.10p 257.80p 260.10p 20983048
06/06/2023 256.80p 260.70p 255.90p 260.70p 24538748
05/06/2023 265.40p 266.40p 256.90p 258.50p 28310612
02/06/2023 265.00p 265.70p 262.20p 265.00p 14711343
01/06/2023 260.40p 264.82p 258.20p 263.40p 18098042
31/05/2023 264.70p 265.80p 259.50p 259.60p 70929152

*Close Price adjusted for both dividends and splits