NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
08/08/2025 516.00p 522.80p 514.60p 522.80p 55329872
07/08/2025 517.60p 520.00p 511.60p 515.20p 26945978
06/08/2025 527.00p 527.00p 521.20p 525.60p 20160786
05/08/2025 530.60p 530.60p 520.40p 522.80p 11425689
04/08/2025 516.20p 528.80p 515.60p 527.80p 16620485
01/08/2025 524.20p 526.40p 505.40p 511.60p 17950020
31/07/2025 532.40p 535.00p 526.00p 527.00p 13617312
30/07/2025 526.40p 530.03p 522.60p 530.00p 11200212
29/07/2025 514.80p 527.80p 513.20p 525.00p 16444483
28/07/2025 524.00p 524.60p 512.00p 514.60p 15124818
25/07/2025 510.00p 520.00p 501.60p 519.20p 61447348
24/07/2025 498.40p 507.20p 497.00p 501.60p 14400909
23/07/2025 504.00p 504.60p 496.60p 499.50p 16103360
22/07/2025 500.20p 502.80p 495.60p 500.40p 12908284
21/07/2025 497.00p 503.20p 492.30p 503.20p 11663648
18/07/2025 497.30p 497.50p 490.20p 496.20p 39476236
17/07/2025 492.70p 498.10p 488.90p 496.50p 19089472
16/07/2025 490.10p 496.60p 489.00p 489.00p 16470444
15/07/2025 499.90p 499.90p 488.40p 491.80p 12420984
14/07/2025 487.80p 495.70p 486.90p 495.70p 9841558
11/07/2025 500.80p 501.00p 487.10p 491.50p 67894000
10/07/2025 497.80p 502.00p 495.20p 500.00p 32212610
09/07/2025 492.70p 497.60p 490.80p 497.60p 33781136
08/07/2025 488.00p 494.20p 487.50p 490.90p 39006272
07/07/2025 484.00p 489.10p 483.00p 487.90p 39675184
04/07/2025 487.90p 490.00p 480.80p 483.20p 12350472
03/07/2025 476.00p 494.10p 475.44p 489.00p 26041396
02/07/2025 507.40p 510.80p 471.00p 473.80p 62634864
01/07/2025 510.60p 510.60p 498.20p 501.40p 15070968
30/06/2025 511.40p 512.60p 505.20p 511.40p 12925160
27/06/2025 502.20p 512.92p 501.40p 510.20p 16284715
26/06/2025 508.80p 512.20p 500.20p 500.20p 22443782
25/06/2025 509.00p 509.20p 500.40p 504.60p 25655492
24/06/2025 506.40p 509.95p 501.80p 509.80p 45558928
23/06/2025 503.60p 506.20p 493.50p 494.30p 19385076
20/06/2025 513.40p 520.00p 506.45p 506.60p 88787904
19/06/2025 521.80p 521.80p 511.80p 512.00p 7376086
18/06/2025 519.60p 523.40p 518.40p 521.60p 21528072
17/06/2025 520.60p 522.00p 516.90p 518.00p 33712932
16/06/2025 514.40p 525.00p 514.00p 523.40p 14184521
13/06/2025 508.20p 514.66p 505.00p 513.40p 25089672
12/06/2025 511.80p 517.80p 508.40p 517.20p 18335330
11/06/2025 517.40p 518.80p 511.40p 514.40p 15748118
10/06/2025 525.00p 527.00p 513.80p 513.80p 13665426
09/06/2025 529.20p 529.40p 524.80p 526.60p 14755949
06/06/2025 525.00p 531.04p 521.80p 528.20p 7734092
05/06/2025 527.20p 530.20p 519.20p 522.00p 18573060
04/06/2025 536.80p 537.20p 529.00p 529.80p 15771514
03/06/2025 528.60p 532.80p 522.70p 532.80p 16769582
02/06/2025 526.60p 528.40p 520.60p 527.60p 23406344
30/05/2025 523.80p 527.20p 519.20p 524.60p 56603684
29/05/2025 525.00p 525.20p 520.40p 523.00p 59594904
28/05/2025 522.60p 526.20p 519.80p 519.80p 13127255
27/05/2025 527.20p 531.00p 524.00p 524.00p 20529270
23/05/2025 524.00p 530.40p 508.60p 523.20p 39870777
22/05/2025 517.00p 524.00p 516.34p 524.00p 20667930
21/05/2025 516.40p 522.20p 515.96p 519.40p 57619920
20/05/2025 512.60p 517.80p 511.60p 515.80p 13500122
19/05/2025 508.40p 510.92p 503.00p 509.60p 13081869
16/05/2025 500.00p 506.60p 497.80p 505.80p 38533328
15/05/2025 493.00p 501.00p 491.80p 498.10p 36352164
14/05/2025 489.60p 494.90p 488.80p 493.00p 22811908
13/05/2025 481.10p 492.30p 481.00p 489.60p 20230052
12/05/2025 496.20p 498.10p 479.90p 485.50p 22472056
09/05/2025 488.00p 495.10p 486.90p 491.40p 30891672
08/05/2025 481.20p 486.80p 479.20p 486.00p 21675654
07/05/2025 480.90p 481.90p 472.61p 475.90p 81006288
06/05/2025 485.10p 485.20p 471.80p 478.00p 69587784
02/05/2025 495.00p 497.10p 468.00p 482.00p 36870440
01/05/2025 477.60p 481.40p 474.20p 475.80p 18711204
30/04/2025 487.70p 487.80p 460.40p 478.20p 71965304
29/04/2025 480.80p 488.50p 477.20p 484.70p 16235209
28/04/2025 476.00p 481.50p 475.70p 477.10p 65587164
25/04/2025 469.70p 474.70p 469.20p 474.60p 59669168
24/04/2025 474.40p 475.50p 468.70p 468.70p 45240204
23/04/2025 472.20p 476.50p 470.60p 476.50p 36687360
22/04/2025 456.40p 460.70p 452.90p 459.70p 25516904
17/04/2025 461.20p 463.10p 455.20p 458.70p 19004444
16/04/2025 454.70p 459.60p 453.10p 459.50p 22469212
15/04/2025 446.00p 459.30p 445.20p 456.90p 32277004
14/04/2025 438.40p 450.70p 436.80p 446.10p 19949706
11/04/2025 432.80p 436.20p 422.10p 430.60p 21710400
10/04/2025 455.40p 456.60p 430.60p 430.60p 31602868
09/04/2025 410.10p 420.20p 404.90p 411.20p 48904064
08/04/2025 420.30p 429.40p 413.50p 423.30p 57764476
07/04/2025 383.00p 430.20p 380.60p 415.00p 63088776
04/04/2025 441.10p 441.70p 403.30p 413.40p 34363528
03/04/2025 453.80p 455.30p 445.70p 452.50p 45094176
02/04/2025 457.10p 463.50p 455.60p 463.50p 16612593
01/04/2025 456.80p 461.15p 452.50p 458.80p 17561320
31/03/2025 452.00p 455.00p 446.20p 451.80p 17639876
28/03/2025 459.50p 464.80p 456.50p 459.10p 17133614
27/03/2025 458.20p 466.60p 452.20p 466.60p 22037376
26/03/2025 464.00p 466.60p 458.40p 463.90p 17059796
25/03/2025 461.80p 466.00p 459.80p 463.10p 47427676
24/03/2025 459.90p 468.08p 458.90p 462.70p 15888254
21/03/2025 456.70p 459.70p 452.40p 457.80p 90941608
20/03/2025 469.90p 485.51p 457.00p 459.70p 20734164
19/03/2025 460.80p 467.60p 459.30p 467.00p 37174184
18/03/2025 450.20p 465.10p 449.50p 464.90p 57687564
17/03/2025 444.40p 460.83p 441.50p 448.70p 37770216
14/03/2025 431.70p 442.70p 430.50p 440.90p 17332084
13/03/2025 430.60p 441.30p 429.50p 433.60p 35816844
12/03/2025 435.50p 447.70p 434.80p 446.10p 26490998
11/03/2025 438.80p 438.80p 415.90p 433.10p 28159060
10/03/2025 458.70p 460.10p 426.90p 438.00p 55250792
07/03/2025 459.40p 459.80p 454.20p 455.10p 28283672
06/03/2025 476.60p 479.40p 462.00p 464.30p 25029464
05/03/2025 474.10p 479.70p 471.30p 471.30p 31774620
04/03/2025 473.90p 476.70p 460.40p 462.90p 19379676
03/03/2025 475.90p 484.30p 470.70p 480.30p 52335700
28/02/2025 471.50p 480.00p 466.90p 478.80p 128865128
27/02/2025 466.70p 471.20p 463.90p 470.90p 34037592
26/02/2025 461.70p 469.50p 457.64p 467.00p 28701468
25/02/2025 444.30p 458.20p 442.60p 453.30p 32307464
24/02/2025 447.50p 450.10p 442.20p 443.70p 15730958
21/02/2025 438.30p 455.40p 437.70p 451.80p 30744642
20/02/2025 443.00p 447.20p 433.90p 436.10p 23920078
19/02/2025 449.40p 451.20p 437.70p 439.70p 24145344
18/02/2025 441.50p 447.50p 434.24p 445.20p 32685494
17/02/2025 429.30p 445.20p 428.20p 439.00p 16873310
14/02/2025 433.50p 434.65p 419.00p 428.10p 27254554
13/02/2025 446.10p 449.18p 435.60p 437.00p 31133336
12/02/2025 448.60p 455.44p 447.10p 450.00p 13403677
11/02/2025 442.70p 450.00p 442.20p 448.80p 18133278
10/02/2025 444.30p 446.90p 441.20p 441.40p 28975924
07/02/2025 447.20p 448.70p 441.58p 444.30p 34648624
06/02/2025 436.90p 451.10p 435.50p 447.90p 16998880
05/02/2025 426.30p 434.30p 425.70p 434.30p 13886676
04/02/2025 427.90p 430.00p 423.26p 428.30p 6932749
03/02/2025 422.60p 428.91p 421.70p 426.20p 15192529
31/01/2025 434.00p 435.70p 432.20p 433.10p 36247932
30/01/2025 433.30p 435.80p 431.30p 433.70p 11626407
29/01/2025 427.80p 436.60p 427.30p 435.10p 24645304
28/01/2025 422.10p 425.20p 418.20p 425.20p 44640880
27/01/2025 415.70p 423.79p 415.60p 422.20p 9499406
24/01/2025 429.50p 431.00p 421.00p 421.40p 12201232
23/01/2025 419.00p 429.60p 418.80p 429.60p 73609792
22/01/2025 416.50p 421.80p 413.20p 417.70p 20662020
21/01/2025 413.90p 419.70p 413.70p 417.20p 14147724
20/01/2025 414.30p 416.40p 412.40p 414.80p 16260124
17/01/2025 412.00p 419.50p 409.60p 414.30p 22881716
16/01/2025 409.30p 410.10p 404.90p 407.30p 13502418
15/01/2025 392.50p 406.90p 390.00p 405.20p 26043188
14/01/2025 382.80p 388.30p 380.62p 385.90p 23205728
13/01/2025 374.20p 383.30p 372.15p 381.70p 22613762
10/01/2025 384.00p 385.70p 369.00p 374.40p 29190624
09/01/2025 389.40p 389.50p 377.90p 385.00p 21531048
08/01/2025 396.90p 404.80p 387.30p 392.60p 30817014
07/01/2025 408.60p 409.70p 393.20p 395.20p 14181370
06/01/2025 407.40p 409.90p 404.50p 409.70p 12359060
03/01/2025 399.40p 405.50p 399.30p 403.00p 13808645
02/01/2025 400.30p 402.50p 394.10p 402.10p 14251034
31/12/2024 398.80p 403.70p 396.90p 402.10p 4276989
30/12/2024 398.00p 400.90p 396.30p 400.00p 5998301
27/12/2024 400.80p 401.40p 398.25p 400.40p 7572199
24/12/2024 400.90p 402.50p 397.50p 399.80p 2627702
23/12/2024 396.00p 398.20p 393.60p 397.00p 12404572
20/12/2024 397.70p 398.99p 391.90p 395.50p 76440864
19/12/2024 396.00p 400.00p 393.70p 400.00p 15201825
18/12/2024 399.10p 405.30p 396.60p 403.60p 20527176
17/12/2024 405.80p 406.40p 399.00p 399.30p 35378232
16/12/2024 406.10p 411.81p 405.10p 406.20p 19812892
13/12/2024 408.60p 411.90p 404.00p 405.50p 14509392
12/12/2024 409.50p 414.80p 408.89p 409.20p 15594051
11/12/2024 407.50p 414.90p 407.20p 409.30p 15603238
10/12/2024 412.20p 415.20p 409.79p 410.00p 14015522
09/12/2024 417.50p 419.70p 414.19p 415.20p 28944480
06/12/2024 415.00p 418.60p 412.80p 413.90p 61307800
05/12/2024 407.80p 412.80p 407.36p 412.50p 24834576
04/12/2024 409.60p 413.69p 404.90p 406.60p 14132509
03/12/2024 409.20p 416.80p 406.20p 407.70p 20977762
02/12/2024 400.60p 407.30p 398.80p 406.60p 22922268
29/11/2024 397.30p 404.19p 397.10p 402.70p 28394290
28/11/2024 395.00p 399.66p 393.10p 398.90p 13903307
27/11/2024 389.00p 392.50p 383.70p 392.50p 14021822
26/11/2024 391.50p 392.00p 386.80p 391.50p 12763137
25/11/2024 391.90p 395.90p 387.80p 394.60p 95157968
22/11/2024 403.50p 404.50p 385.80p 390.70p 22256764
21/11/2024 399.00p 400.50p 391.90p 400.50p 29304116
20/11/2024 391.90p 397.00p 390.60p 397.00p 20554832
19/11/2024 395.00p 398.30p 387.10p 392.00p 19116440
18/11/2024 395.10p 396.70p 391.90p 395.70p 16543911
15/11/2024 388.80p 395.80p 387.50p 393.10p 14545697
14/11/2024 390.40p 392.30p 388.30p 390.80p 15336365
13/11/2024 385.00p 392.06p 383.80p 389.20p 12461683
12/11/2024 390.50p 391.60p 386.50p 387.60p 50836088
11/11/2024 386.10p 396.30p 384.40p 395.00p 21619452
08/11/2024 381.80p 382.94p 377.80p 380.80p 10549510
07/11/2024 392.50p 393.70p 380.90p 382.50p 17736484
06/11/2024 393.20p 396.60p 384.90p 390.30p 13921904
05/11/2024 383.60p 388.70p 383.00p 386.70p 13042475
04/11/2024 375.30p 390.02p 374.60p 385.10p 53687812
01/11/2024 366.90p 376.96p 365.30p 375.30p 46243700
31/10/2024 365.70p 376.00p 365.10p 367.70p 37570468
30/10/2024 359.90p 374.80p 359.90p 367.70p 24577852
29/10/2024 372.40p 374.51p 362.30p 364.50p 24876044
28/10/2024 362.70p 372.00p 361.40p 370.20p 24227256
25/10/2024 370.30p 381.50p 363.90p 363.90p 68572304
24/10/2024 356.60p 362.90p 355.53p 356.30p 39531040

*Close Price adjusted for both dividends and splits