NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
30/05/2023 267.60p 269.10p 264.80p 265.30p 13113616
26/05/2023 269.30p 270.10p 265.40p 267.50p 29310177
25/05/2023 268.60p 270.40p 266.10p 268.30p 29957972
24/05/2023 272.70p 272.80p 268.10p 268.10p 14907579
23/05/2023 271.80p 275.60p 270.70p 274.00p 14256405
22/05/2023 270.00p 272.40p 268.99p 271.60p 10693833
19/05/2023 268.20p 269.60p 267.00p 268.40p 9078569
18/05/2023 268.30p 270.10p 267.60p 267.90p 10354868
17/05/2023 262.80p 267.00p 262.20p 266.40p 14946629
16/05/2023 265.00p 266.10p 262.70p 264.00p 8600873
15/05/2023 261.80p 265.20p 261.80p 264.90p 9911122
12/05/2023 261.30p 262.30p 260.00p 261.30p 11275808
11/05/2023 261.20p 262.80p 255.30p 259.90p 24009676
10/05/2023 263.80p 265.30p 259.60p 260.60p 16647988
09/05/2023 261.20p 264.60p 260.40p 261.80p 23150206
05/05/2023 253.00p 260.20p 253.00p 259.30p 19392325
04/05/2023 254.20p 257.60p 250.50p 252.40p 25812192
03/05/2023 256.70p 259.70p 253.80p 255.10p 45680728
02/05/2023 260.50p 265.80p 257.70p 257.70p 27771334
28/04/2023 260.00p 263.90p 252.80p 262.00p 50238472
27/04/2023 272.40p 275.30p 271.50p 272.20p 18164816
26/04/2023 265.60p 272.40p 263.95p 272.40p 20131686
25/04/2023 273.60p 273.60p 266.90p 267.60p 15803889
24/04/2023 272.60p 275.50p 270.80p 274.20p 13150753
21/04/2023 275.20p 275.97p 272.50p 272.50p 14820804
20/04/2023 275.10p 277.00p 272.50p 273.50p 16764659
19/04/2023 272.10p 274.50p 271.00p 273.70p 11045295
18/04/2023 274.70p 275.90p 272.80p 273.40p 12756181
17/04/2023 277.10p 277.40p 271.00p 271.30p 17316472
14/04/2023 273.50p 276.40p 271.70p 275.80p 9989558
13/04/2023 270.90p 273.00p 269.80p 272.00p 12496774
12/04/2023 269.90p 273.00p 269.30p 270.60p 11683555
11/04/2023 267.60p 271.50p 267.50p 268.30p 11884850
06/04/2023 264.30p 267.30p 262.70p 266.50p 11452153
05/04/2023 264.40p 264.70p 261.50p 262.30p 11487531
04/04/2023 266.20p 267.80p 263.00p 263.00p 28090074
03/04/2023 264.90p 268.30p 262.90p 264.20p 14278718
31/03/2023 263.80p 264.80p 261.80p 263.60p 16034465
30/03/2023 266.70p 268.05p 264.00p 265.40p 16434378
29/03/2023 262.60p 265.80p 261.70p 264.20p 16211836
28/03/2023 264.20p 265.40p 258.60p 261.10p 20243928
27/03/2023 262.60p 264.45p 257.60p 259.70p 18788956
24/03/2023 266.70p 266.70p 251.50p 258.50p 29808324
23/03/2023 268.70p 273.90p 267.40p 268.10p 20762292
22/03/2023 271.60p 280.20p 269.20p 269.20p 57987388
21/03/2023 261.20p 276.70p 261.20p 272.40p 30752410
20/03/2023 249.30p 259.90p 237.16p 257.80p 32250232
17/03/2023 262.30p 266.30p 254.20p 258.00p 73330848
16/03/2023 257.10p 263.50p 255.90p 261.60p 32491228
15/03/2023 276.00p 277.70p 260.80p 261.80p 28519558
14/03/2023 272.30p 279.90p 269.00p 277.60p 19223290
13/03/2023 286.10p 288.20p 269.60p 272.20p 28818584
10/03/2023 281.00p 286.00p 279.00p 286.00p 21668988
09/03/2023 292.00p 294.15p 289.80p 293.30p 20134762
08/03/2023 286.90p 293.40p 286.60p 292.00p 9349351
07/03/2023 291.50p 293.00p 286.80p 288.40p 27864900
06/03/2023 294.90p 295.50p 289.10p 291.30p 11455173
03/03/2023 293.00p 296.10p 292.93p 294.20p 13614852
02/03/2023 292.80p 295.10p 291.10p 292.50p 33227416
01/03/2023 291.60p 295.17p 291.16p 293.70p 21799190
28/02/2023 287.10p 294.80p 286.20p 292.30p 33260312
27/02/2023 283.00p 288.30p 281.30p 288.10p 12475313
24/02/2023 285.20p 286.00p 279.90p 281.50p 10701537
23/02/2023 284.00p 289.60p 283.92p 285.00p 21551332
22/02/2023 278.00p 283.80p 276.90p 283.60p 29081964
21/02/2023 281.60p 283.71p 277.30p 279.60p 49351036
20/02/2023 282.00p 286.10p 280.10p 283.40p 50951388
17/02/2023 282.10p 288.50p 276.50p 284.60p 100464424
16/02/2023 302.10p 306.60p 301.00p 305.60p 20863172
15/02/2023 298.00p 301.90p 293.90p 300.80p 16588568
14/02/2023 305.00p 307.10p 303.30p 305.00p 18288776
13/02/2023 305.70p 306.70p 303.30p 303.80p 11008107
10/02/2023 304.60p 304.90p 302.45p 304.50p 20087794
09/02/2023 305.30p 308.65p 305.10p 306.40p 29058736
08/02/2023 305.50p 307.00p 302.80p 305.30p 13110888
07/02/2023 302.50p 304.30p 300.30p 304.00p 11016145
06/02/2023 299.10p 304.50p 299.10p 300.20p 15770177
03/02/2023 309.80p 309.80p 301.70p 306.20p 14653173
02/02/2023 308.50p 313.10p 308.30p 309.90p 14811530
01/02/2023 308.50p 310.00p 304.90p 308.40p 13209933
31/01/2023 308.10p 309.60p 306.30p 308.00p 17964320
30/01/2023 306.10p 309.20p 303.40p 308.60p 21788320
27/01/2023 305.50p 309.20p 304.60p 308.50p 7783695
26/01/2023 304.20p 305.50p 301.60p 304.90p 8345619
25/01/2023 298.00p 302.00p 298.00p 302.00p 10878262
24/01/2023 298.00p 299.50p 295.50p 298.70p 7838968
23/01/2023 297.00p 298.21p 296.10p 296.80p 11230418
20/01/2023 294.90p 296.30p 294.50p 295.50p 14073787
19/01/2023 295.80p 297.30p 292.30p 292.80p 13282695
18/01/2023 298.30p 299.70p 295.90p 298.80p 12273412
17/01/2023 295.00p 300.40p 294.90p 298.70p 17591212
16/01/2023 294.00p 297.40p 292.50p 296.50p 9560087
13/01/2023 288.20p 295.81p 287.62p 295.00p 22429066
12/01/2023 281.30p 288.88p 280.00p 287.50p 17139978
11/01/2023 276.20p 280.80p 274.10p 280.10p 29156856
10/01/2023 275.60p 278.00p 274.06p 275.40p 14050376
09/01/2023 280.10p 280.60p 274.60p 277.80p 17836068
06/01/2023 279.00p 280.02p 277.20p 279.90p 12308977
05/01/2023 272.70p 280.30p 270.60p 279.50p 14504294
04/01/2023 272.50p 274.60p 270.65p 274.60p 11673312
03/01/2023 266.60p 273.54p 265.70p 271.10p 21364560
30/12/2022 267.30p 267.90p 265.20p 265.20p 3042453
29/12/2022 267.30p 268.78p 265.60p 267.90p 6472802
28/12/2022 266.40p 269.30p 265.30p 267.50p 6657587
23/12/2022 264.60p 265.80p 263.50p 264.50p 2696621
22/12/2022 265.10p 266.70p 263.70p 264.60p 7429906
21/12/2022 262.60p 265.70p 261.30p 265.20p 10898191
20/12/2022 258.00p 263.20p 257.60p 262.20p 7561672
19/12/2022 259.30p 260.10p 255.00p 259.30p 9763134
16/12/2022 258.50p 260.70p 256.00p 259.00p 22694678
15/12/2022 264.10p 264.30p 258.35p 258.50p 9422319
14/12/2022 263.60p 265.30p 262.80p 264.40p 9526385
13/12/2022 261.60p 266.40p 260.00p 263.50p 13419005
12/12/2022 262.50p 263.90p 258.50p 260.30p 10991460
09/12/2022 259.80p 263.80p 259.50p 263.70p 10524577
08/12/2022 258.80p 260.90p 257.90p 259.00p 10095366
07/12/2022 259.70p 261.90p 257.90p 258.30p 10180781
06/12/2022 258.50p 261.30p 256.40p 260.60p 20289076
05/12/2022 261.10p 263.20p 259.90p 259.90p 14527478
02/12/2022 256.70p 262.30p 256.00p 261.90p 20338448
01/12/2022 262.20p 263.11p 257.40p 257.40p 12334354
30/11/2022 262.10p 264.40p 260.30p 261.90p 23989900
29/11/2022 254.60p 261.40p 254.10p 260.50p 11615146
28/11/2022 255.00p 256.79p 253.20p 254.60p 9245757
25/11/2022 259.00p 259.30p 253.50p 256.00p 29380534
24/11/2022 255.20p 260.34p 254.57p 258.70p 17026632
23/11/2022 254.60p 255.30p 253.50p 254.30p 5073113
22/11/2022 256.70p 257.60p 254.10p 254.60p 13329700
21/11/2022 258.50p 259.60p 255.20p 255.60p 12846114
18/11/2022 254.30p 259.80p 253.30p 258.10p 17894360
17/11/2022 247.90p 254.16p 246.20p 253.00p 16368553
16/11/2022 250.10p 250.70p 246.90p 246.90p 35988400
15/11/2022 249.70p 252.00p 248.80p 250.50p 15548431
14/11/2022 249.80p 252.20p 245.90p 249.30p 7868726
11/11/2022 239.90p 250.70p 239.40p 249.60p 37448712
10/11/2022 237.00p 240.93p 236.40p 240.00p 11113875
09/11/2022 239.80p 240.34p 236.00p 237.00p 7931633
08/11/2022 238.00p 241.90p 236.54p 239.80p 12217573
07/11/2022 235.80p 241.00p 235.40p 238.40p 9369450
04/11/2022 233.40p 239.50p 231.00p 238.00p 10013376
03/11/2022 234.30p 237.50p 230.00p 231.80p 15010425
02/11/2022 239.50p 240.90p 234.90p 235.80p 13288980
01/11/2022 237.90p 239.73p 233.90p 238.50p 43534576
31/10/2022 229.00p 236.70p 228.90p 234.80p 25066476
28/10/2022 230.00p 234.07p 223.80p 224.90p 33327852
27/10/2022 243.00p 247.73p 240.00p 247.70p 25869228
26/10/2022 245.00p 246.70p 242.50p 244.60p 52121356
25/10/2022 241.60p 244.40p 235.80p 244.40p 12751647
24/10/2022 236.20p 243.47p 236.00p 240.50p 17026196
21/10/2022 235.80p 236.99p 230.50p 235.10p 13872558
20/10/2022 229.00p 239.30p 228.20p 235.00p 17732842
19/10/2022 231.40p 234.10p 228.10p 231.10p 18870078
18/10/2022 237.20p 242.20p 235.50p 236.70p 19454364
17/10/2022 226.80p 235.60p 224.50p 233.30p 17669334
14/10/2022 229.90p 238.80p 227.20p 228.00p 28739144
13/10/2022 211.50p 230.30p 210.90p 228.70p 42009252
12/10/2022 220.00p 221.35p 211.20p 212.40p 21952144
11/10/2022 225.90p 225.90p 221.20p 221.60p 22725918
10/10/2022 227.60p 230.22p 225.70p 227.60p 12874253
07/10/2022 229.60p 232.10p 227.60p 229.50p 16602782
06/10/2022 229.70p 231.50p 227.60p 229.60p 10723007
05/10/2022 232.00p 233.90p 227.30p 228.90p 16562441
04/10/2022 227.40p 238.25p 226.60p 232.30p 20602758
03/10/2022 224.30p 227.00p 220.90p 227.00p 21975478
30/09/2022 220.00p 228.70p 220.00p 225.90p 28436300
29/09/2022 225.00p 226.20p 216.22p 221.10p 21838366
28/09/2022 228.70p 231.10p 220.90p 226.60p 28977682
27/09/2022 230.90p 236.90p 230.10p 232.20p 23530390
26/09/2022 238.60p 239.66p 230.95p 233.70p 43024952
23/09/2022 256.10p 257.20p 241.50p 242.40p 46252032
22/09/2022 260.40p 265.10p 256.50p 258.00p 28625044
21/09/2022 267.00p 271.30p 258.50p 264.10p 62839732
20/09/2022 274.50p 275.90p 267.30p 269.30p 24204436
19/09/2022 272.60p 275.40p 271.90p 272.90p 30121149
16/09/2022 272.60p 275.40p 271.90p 272.90p 30121148
15/09/2022 272.60p 276.09p 272.40p 274.20p 19861472
14/09/2022 268.30p 271.18p 266.70p 269.70p 18099248
13/09/2022 269.10p 272.10p 267.30p 269.70p 20429424
12/09/2022 263.20p 269.60p 261.90p 269.50p 17925902
09/09/2022 254.90p 262.29p 254.20p 260.80p 24002410
08/09/2022 254.90p 257.60p 253.90p 254.40p 24781604
07/09/2022 253.60p 256.00p 251.20p 253.40p 22550692
06/09/2022 251.60p 257.70p 249.40p 255.00p 16230599
05/09/2022 247.90p 250.40p 246.20p 250.40p 18365460
02/09/2022 244.00p 251.90p 240.30p 251.60p 12940965
01/09/2022 245.80p 247.10p 242.40p 242.90p 15490792
31/08/2022 250.90p 251.33p 244.75p 246.45p 35830436
30/08/2022 250.00p 257.95p 245.00p 249.00p 23544942
26/08/2022 273.75p 274.72p 269.34p 270.20p 8680341
25/08/2022 274.72p 276.30p 270.63p 272.35p 9556552
24/08/2022 279.57p 281.85p 274.62p 276.55p 10843102
23/08/2022 278.28p 281.72p 277.85p 280.00p 16120568
22/08/2022 280.22p 281.62p 276.77p 279.57p 9934596
19/08/2022 282.69p 283.77p 280.22p 281.94p 25864840
18/08/2022 283.45p 284.09p 280.86p 283.45p 6852850
17/08/2022 283.12p 284.42p 281.18p 283.02p 9543924
16/08/2022 281.18p 282.26p 279.35p 281.08p 8591623
15/08/2022 281.83p 281.83p 279.03p 280.75p 6791714
12/08/2022 277.74p 283.12p 276.77p 281.83p 11120137
11/08/2022 276.77p 277.80p 274.78p 276.34p 8301140

*Close Price adjusted for both dividends and splits