NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
27/09/2024 344.20p 346.60p 341.20p 346.40p 24192428
26/09/2024 343.10p 347.40p 342.77p 346.30p 12833860
25/09/2024 339.30p 348.23p 337.90p 338.00p 21399588
24/09/2024 337.80p 344.10p 337.20p 341.30p 51643532
23/09/2024 338.00p 339.20p 334.20p 336.10p 10988905
20/09/2024 340.60p 341.60p 337.30p 337.70p 78039256
19/09/2024 339.10p 341.50p 337.20p 335.00p 4324707
18/09/2024 339.60p 340.60p 334.50p 335.00p 12943042
17/09/2024 338.50p 342.00p 337.60p 341.20p 15436700
16/09/2024 334.40p 336.80p 333.60p 336.60p 10335599
13/09/2024 331.60p 336.20p 330.40p 336.00p 13759152
12/09/2024 335.50p 335.65p 328.00p 332.10p 26329004
11/09/2024 329.20p 332.70p 326.90p 330.60p 18287068
10/09/2024 332.90p 336.40p 325.70p 325.80p 32489112
09/09/2024 329.90p 334.80p 329.50p 333.80p 33381802
06/09/2024 336.60p 339.30p 327.70p 328.40p 12747436
05/09/2024 335.00p 342.90p 334.30p 339.20p 9880488
04/09/2024 327.00p 337.54p 326.20p 335.60p 18814992
03/09/2024 342.70p 344.70p 331.80p 333.70p 22796256
30/08/2024 343.70p 346.80p 343.20p 345.20p 31770344
29/08/2024 337.30p 343.00p 336.00p 343.00p 13071085
28/08/2024 351.60p 353.70p 333.50p 338.00p 15722651
27/08/2024 345.90p 349.90p 344.80p 349.40p 13045480
23/08/2024 344.80p 346.50p 342.40p 345.70p 14291079
22/08/2024 346.40p 347.10p 342.80p 344.90p 23163716
21/08/2024 348.70p 349.40p 344.40p 346.50p 9476698
20/08/2024 351.10p 353.10p 345.90p 347.30p 12199557
19/08/2024 348.60p 352.40p 347.10p 348.70p 5140682
16/08/2024 345.90p 350.00p 344.50p 348.70p 16245373
15/08/2024 341.90p 347.70p 338.90p 345.90p 19709728
14/08/2024 341.50p 342.10p 335.80p 340.30p 15830440
13/08/2024 334.90p 337.70p 334.40p 337.20p 12348106
12/08/2024 335.50p 337.60p 333.70p 334.60p 85544512
09/08/2024 329.40p 336.00p 328.70p 333.00p 34761284
08/08/2024 325.00p 331.70p 321.40p 328.40p 23765696
07/08/2024 330.00p 336.10p 328.79p 334.60p 16834984
06/08/2024 326.80p 328.90p 320.30p 323.00p 58960496
05/08/2024 315.40p 322.40p 309.00p 322.40p 23213410
02/08/2024 335.00p 338.20p 321.70p 325.60p 47911840
01/08/2024 368.10p 368.20p 332.30p 338.40p 45969732
31/07/2024 368.50p 369.40p 365.25p 368.10p 13922235
30/07/2024 370.10p 372.58p 365.50p 366.70p 24279552
29/07/2024 365.30p 372.70p 363.73p 371.40p 22054976
26/07/2024 363.50p 368.90p 356.10p 361.90p 40561512
25/07/2024 326.40p 339.90p 325.33p 338.10p 19097134
24/07/2024 337.10p 339.80p 333.82p 337.50p 14641646
23/07/2024 339.80p 340.60p 336.80p 340.00p 15843945
22/07/2024 337.20p 338.80p 335.30p 338.60p 21022054
19/07/2024 332.20p 338.13p 326.40p 335.50p 10549195
18/07/2024 330.70p 337.20p 330.60p 336.30p 16364921
17/07/2024 327.70p 331.00p 325.60p 328.40p 13007275
16/07/2024 321.70p 326.80p 319.70p 326.70p 11764251
15/07/2024 319.80p 325.60p 317.60p 322.80p 10428775
12/07/2024 327.90p 329.80p 323.50p 323.60p 16372922
11/07/2024 324.10p 326.90p 320.70p 326.80p 14208416
10/07/2024 323.30p 325.10p 320.60p 322.70p 29355212
09/07/2024 329.40p 331.20p 321.40p 322.60p 16608142
08/07/2024 324.60p 332.70p 322.40p 329.40p 40641088
05/07/2024 326.90p 328.50p 323.80p 324.80p 20949538
04/07/2024 323.30p 327.00p 319.50p 325.80p 11649915
03/07/2024 319.80p 322.00p 318.50p 321.50p 16792878
02/07/2024 314.50p 319.22p 313.00p 317.10p 21767920
01/07/2024 314.90p 325.00p 309.90p 315.00p 15535777
28/06/2024 317.00p 320.90p 311.00p 311.80p 21916948
27/06/2024 312.80p 314.80p 309.10p 313.30p 16878576
26/06/2024 312.80p 314.12p 308.20p 311.00p 44160668
25/06/2024 315.70p 317.60p 307.68p 310.00p 17518496
24/06/2024 319.50p 322.50p 314.30p 315.70p 36754180
21/06/2024 320.60p 322.60p 314.20p 314.80p 134543296
20/06/2024 311.80p 320.50p 309.90p 320.50p 36604484
19/06/2024 310.40p 315.70p 309.40p 312.50p 8694298
18/06/2024 312.50p 313.00p 308.00p 310.20p 14377566
17/06/2024 310.00p 310.48p 304.90p 308.00p 14622992
14/06/2024 308.50p 310.10p 300.20p 307.20p 15037417
13/06/2024 309.10p 310.46p 307.30p 308.30p 25639534
12/06/2024 307.20p 311.50p 301.90p 310.10p 46969452
11/06/2024 311.30p 313.40p 301.40p 303.80p 53259560
10/06/2024 312.80p 318.90p 308.40p 310.90p 25612020
07/06/2024 319.00p 320.90p 311.65p 316.90p 18510628
06/06/2024 312.70p 318.80p 310.50p 318.80p 10054149
05/06/2024 314.40p 315.90p 310.00p 312.40p 11465500
04/06/2024 318.20p 318.90p 312.70p 313.50p 13692671
03/06/2024 320.00p 322.10p 317.70p 319.70p 20144138
31/05/2024 317.00p 318.70p 315.00p 315.00p 108537456
30/05/2024 308.50p 316.40p 306.90p 316.20p 27123400
29/05/2024 310.90p 312.60p 307.50p 310.10p 48623952
28/05/2024 308.40p 312.30p 305.60p 309.40p 25915968
24/05/2024 305.10p 309.10p 302.40p 307.50p 23723842
23/05/2024 314.00p 315.70p 305.50p 307.20p 29696202
22/05/2024 313.50p 320.40p 312.00p 313.50p 32849444
21/05/2024 314.30p 319.00p 312.70p 315.10p 32773442
20/05/2024 321.80p 322.10p 316.60p 317.00p 30674406
17/05/2024 326.00p 327.53p 319.90p 321.00p 21648716
16/05/2024 327.70p 329.80p 324.40p 326.40p 12596864
15/05/2024 325.10p 328.10p 321.60p 326.40p 30683232
14/05/2024 320.00p 324.80p 318.00p 323.60p 58669960
13/05/2024 318.90p 321.50p 316.70p 320.00p 34849024
10/05/2024 318.10p 320.50p 315.80p 319.30p 13326844
09/05/2024 317.80p 321.43p 315.00p 317.80p 27610160
08/05/2024 312.30p 317.00p 310.80p 317.00p 23048252
07/05/2024 307.00p 317.90p 307.00p 312.00p 46627008
03/05/2024 304.90p 307.20p 301.30p 305.00p 11320343
02/05/2024 304.00p 306.70p 302.30p 303.20p 60759424
01/05/2024 305.20p 307.95p 303.00p 304.80p 27321204
30/04/2024 301.40p 309.30p 299.70p 303.50p 28958504
29/04/2024 309.50p 310.00p 300.83p 302.50p 24910054
26/04/2024 296.00p 308.70p 295.50p 307.40p 40177668
25/04/2024 288.00p 291.24p 285.00p 289.80p 41077492
24/04/2024 285.00p 287.50p 282.00p 285.90p 59224696
23/04/2024 282.00p 286.97p 281.30p 285.80p 22299056
22/04/2024 280.70p 282.18p 278.60p 279.70p 17208478
19/04/2024 274.10p 277.93p 272.50p 276.70p 19278556
18/04/2024 275.40p 277.70p 273.40p 275.40p 12999822
17/04/2024 268.60p 274.10p 267.00p 272.40p 9738975
16/04/2024 270.20p 271.60p 267.70p 268.80p 27994332
15/04/2024 275.30p 279.50p 275.00p 276.80p 20151720
12/04/2024 275.10p 278.00p 273.50p 274.50p 10660510
11/04/2024 277.90p 279.40p 270.20p 272.50p 17593352
10/04/2024 278.40p 279.80p 275.90p 278.40p 25960260
09/04/2024 278.10p 279.90p 275.80p 276.00p 16530780
08/04/2024 277.80p 280.70p 277.50p 278.30p 15248377
05/04/2024 277.50p 279.30p 277.50p 278.40p 15585765
04/04/2024 274.40p 281.00p 273.50p 280.50p 42575124
03/04/2024 266.70p 273.00p 266.40p 272.70p 29003512
02/04/2024 265.10p 267.90p 263.70p 267.10p 18861896
28/03/2024 265.00p 266.70p 263.70p 265.50p 18727676
27/03/2024 260.30p 263.10p 259.60p 262.80p 23124208
26/03/2024 258.70p 262.80p 258.70p 262.40p 31607700
25/03/2024 261.30p 261.80p 257.40p 260.00p 24728964
22/03/2024 254.50p 261.60p 254.50p 261.10p 40761072
21/03/2024 249.80p 253.80p 248.00p 253.40p 39451176
20/03/2024 239.00p 240.00p 239.00p 245.50p 21119988
19/03/2024 239.00p 241.15p 237.30p 240.00p 14219627
18/03/2024 238.70p 240.60p 237.49p 240.10p 40027604
15/03/2024 239.90p 243.69p 239.80p 240.20p 109760696
14/03/2024 242.20p 243.40p 239.10p 240.00p 37854328
13/03/2024 254.50p 256.50p 250.60p 252.80p 41187960
12/03/2024 251.00p 257.43p 242.29p 254.00p 20517396
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

*Close Price adjusted for both dividends and splits