NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
10/04/2000 2,911.29p 2,911.29p 2,911.29p 2,911.29p 2268833
07/04/2000 2,966.91p 2,966.91p 2,966.91p 2,966.91p 2969808
06/04/2000 2,918.81p 2,918.81p 2,918.81p 2,918.81p 5562259
05/04/2000 2,915.80p 2,915.80p 2,915.80p 2,915.80p 2756518
04/04/2000 3,039.05p 3,039.05p 3,039.05p 3,039.05p 13184824
03/04/2000 2,843.66p 2,843.66p 2,843.66p 2,843.66p 4702269
31/03/2000 2,774.52p 2,774.52p 2,774.52p 2,774.52p 6712484
30/03/2000 2,646.77p 2,646.77p 2,646.77p 2,646.77p 7297100
29/03/2000 2,562.60p 2,562.60p 2,562.60p 2,562.60p 2638462
28/03/2000 2,532.54p 2,532.54p 2,532.54p 2,532.54p 4304510
27/03/2000 2,544.56p 2,544.56p 2,544.56p 2,544.56p 5135516
24/03/2000 2,433.34p 2,433.34p 2,433.34p 2,433.34p 11409120
23/03/2000 2,305.59p 2,305.59p 2,305.59p 2,305.59p 7381167
22/03/2000 2,277.03p 2,277.03p 2,277.03p 2,277.03p 5716102
21/03/2000 2,326.63p 2,326.63p 2,326.63p 2,326.63p 3842570
20/03/2000 2,451.38p 2,451.38p 2,451.38p 2,451.38p 4015420
17/03/2000 2,434.85p 2,434.85p 2,434.85p 2,434.85p 3227451
16/03/2000 2,467.91p 2,467.91p 2,467.91p 2,467.91p 5979756
15/03/2000 2,314.61p 2,314.61p 2,314.61p 2,314.61p 2730532
14/03/2000 2,392.76p 2,392.76p 2,392.76p 2,392.76p 3605664
13/03/2000 2,317.61p 2,317.61p 2,317.61p 2,317.61p 4226874
10/03/2000 2,404.79p 2,404.79p 2,404.79p 2,404.79p 4437364
09/03/2000 2,446.87p 2,446.87p 2,446.87p 2,446.87p 5211308
08/03/2000 2,476.93p 2,476.93p 2,476.93p 2,476.93p 3545767
07/03/2000 2,555.09p 2,555.09p 2,555.09p 2,555.09p 4572593
06/03/2000 2,651.28p 2,651.28p 2,651.28p 2,651.28p 43870620
03/03/2000 2,588.15p 2,588.15p 2,588.15p 2,588.15p 574903616
02/03/2000 2,639.25p 2,639.25p 2,639.25p 2,639.25p 2628703
01/03/2000 2,479.94p 2,479.94p 2,479.94p 2,479.94p 2489175
29/02/2000 2,503.98p 2,503.98p 2,503.98p 2,503.98p 6007977
28/02/2000 2,284.55p 2,284.55p 2,284.55p 2,284.55p 4217560
25/02/2000 2,116.21p 2,116.21p 2,116.21p 2,116.21p 1346153
24/02/2000 2,101.18p 2,101.18p 2,101.18p 2,101.18p 2318499
23/02/2000 2,137.25p 2,137.25p 2,137.25p 2,137.25p 2851121
22/02/2000 2,110.20p 2,110.20p 2,110.20p 2,110.20p 4122958
21/02/2000 2,209.40p 2,209.40p 2,209.40p 2,209.40p 3503006
18/02/2000 2,341.66p 2,341.66p 2,341.66p 2,341.66p 5184237
17/02/2000 2,221.42p 2,221.42p 2,221.42p 2,221.42p 8343688
16/02/2000 2,344.67p 2,344.67p 2,344.67p 2,344.67p 6789338
15/02/2000 2,365.71p 2,365.71p 2,365.71p 2,365.71p 3351370
14/02/2000 2,425.83p 2,425.83p 2,425.83p 2,425.83p 5023768
11/02/2000 2,618.21p 2,618.21p 2,618.21p 2,618.21p 9048602
10/02/2000 2,630.24p 2,630.24p 2,630.24p 2,630.24p 11746614
09/02/2000 2,717.41p 2,717.41p 2,717.41p 2,717.41p 6868248
08/02/2000 3,165.30p 3,165.30p 3,165.30p 3,165.30p 4584140
07/02/2000 2,981.94p 2,981.94p 2,981.94p 2,981.94p 2733613
04/02/2000 2,897.77p 2,897.77p 2,897.77p 2,897.77p 1263429
03/02/2000 3,024.02p 3,024.02p 3,024.02p 3,024.02p 1007744
02/02/2000 2,942.86p 2,942.86p 2,942.86p 2,942.86p 1398418
01/02/2000 2,918.81p 2,918.81p 2,918.81p 2,918.81p 1359584
31/01/2000 3,012.00p 3,012.00p 3,012.00p 3,012.00p 958811
28/01/2000 3,186.34p 3,186.34p 3,186.34p 3,186.34p 1641841
27/01/2000 3,171.31p 3,171.31p 3,171.31p 3,171.31p 631639
26/01/2000 3,111.19p 3,111.19p 3,111.19p 3,111.19p 1266668
25/01/2000 3,042.05p 3,042.05p 3,042.05p 3,042.05p 490863
24/01/2000 3,084.14p 3,084.14p 3,084.14p 3,084.14p 815019
21/01/2000 3,027.03p 3,027.03p 3,027.03p 3,027.03p 1883520
20/01/2000 2,954.88p 2,954.88p 2,954.88p 2,954.88p 1452238
19/01/2000 2,885.74p 2,885.74p 2,885.74p 2,885.74p 3044808
18/01/2000 3,072.11p 3,072.11p 3,072.11p 3,072.11p 1554458
17/01/2000 3,138.25p 3,138.25p 3,138.25p 3,138.25p 692608
14/01/2000 3,105.18p 3,105.18p 3,105.18p 3,105.18p 1336077
13/01/2000 3,162.29p 3,162.29p 3,162.29p 3,162.29p 2014006
12/01/2000 3,180.33p 3,180.33p 3,180.33p 3,180.33p 2360737
11/01/2000 3,255.48p 3,255.48p 3,255.48p 3,255.48p 2623252
10/01/2000 3,294.56p 3,294.56p 3,294.56p 3,294.56p 878161
07/01/2000 3,267.50p 3,267.50p 3,267.50p 3,267.50p 786849
06/01/2000 3,246.46p 3,246.46p 3,246.46p 3,246.46p 2388510
05/01/2000 3,240.45p 3,240.45p 3,240.45p 3,240.45p 1490350
04/01/2000 3,210.39p 3,210.39p 3,210.39p 3,210.39p 683875
30/12/1999 3,300.57p 3,300.57p 3,300.57p 3,300.57p 120239
29/12/1999 3,303.58p 3,303.58p 3,303.58p 3,303.58p 269386
24/12/1999 3,252.47p 3,252.47p 3,252.47p 3,252.47p 69702
23/12/1999 3,261.49p 3,261.49p 3,261.49p 3,261.49p 215580
22/12/1999 3,267.50p 3,267.50p 3,267.50p 3,267.50p 174333
21/12/1999 3,189.35p 3,189.35p 3,189.35p 3,189.35p 625197
20/12/1999 3,270.51p 3,270.51p 3,270.51p 3,270.51p 340502
17/12/1999 3,270.51p 3,270.51p 3,270.51p 3,270.51p 753998
16/12/1999 3,324.62p 3,324.62p 3,324.62p 3,324.62p 676787
15/12/1999 3,357.68p 3,357.68p 3,357.68p 3,357.68p 534457
14/12/1999 3,417.80p 3,417.80p 3,417.80p 3,417.80p 901305
13/12/1999 3,414.80p 3,414.80p 3,414.80p 3,414.80p 1053409
10/12/1999 3,267.50p 3,267.50p 3,267.50p 3,267.50p 2615804
09/12/1999 3,168.31p 3,168.31p 3,168.31p 3,168.31p 1045026
08/12/1999 3,282.53p 3,282.53p 3,282.53p 3,282.53p 1425019
07/12/1999 3,423.81p 3,423.81p 3,423.81p 3,423.81p 793818
06/12/1999 3,580.13p 3,580.13p 3,580.13p 3,580.13p 767899
03/12/1999 3,631.23p 3,631.23p 3,631.23p 3,631.23p 775699
02/12/1999 3,577.12p 3,577.12p 3,577.12p 3,577.12p 567338
01/12/1999 3,643.25p 3,643.25p 3,643.25p 3,643.25p 1392385
30/11/1999 3,640.25p 3,640.25p 3,640.25p 3,640.25p 1637731
29/11/1999 3,730.43p 3,730.43p 3,730.43p 3,730.43p 1138376
26/11/1999 3,991.95p 3,991.95p 3,991.95p 3,991.95p 1078282
25/11/1999 4,034.03p 4,034.03p 4,034.03p 4,034.03p 872979
24/11/1999 3,955.87p 3,955.87p 3,955.87p 3,955.87p 293670
23/11/1999 3,943.85p 3,943.85p 3,943.85p 3,943.85p 498302
22/11/1999 3,850.66p 3,850.66p 3,850.66p 3,850.66p 574536
19/11/1999 3,832.63p 3,832.63p 3,832.63p 3,832.63p 760271
18/11/1999 3,862.69p 3,862.69p 3,862.69p 3,862.69p 1554640
17/11/1999 3,856.68p 3,856.68p 3,856.68p 3,856.68p 978223
16/11/1999 3,838.64p 3,838.64p 3,838.64p 3,838.64p 1221081
15/11/1999 3,979.92p 3,979.92p 3,979.92p 3,979.92p 452311
12/11/1999 3,985.93p 3,985.93p 3,985.93p 3,985.93p 676930
11/11/1999 4,034.03p 4,034.03p 4,034.03p 4,034.03p 479023
10/11/1999 4,091.14p 4,091.14p 4,091.14p 4,091.14p 477742
09/11/1999 4,121.20p 4,121.20p 4,121.20p 4,121.20p 1668304
08/11/1999 4,175.31p 4,175.31p 4,175.31p 4,175.31p 1222018
05/11/1999 4,220.40p 4,220.40p 4,220.40p 4,220.40p 529596
04/11/1999 4,181.32p 4,181.32p 4,181.32p 4,181.32p 408101
03/11/1999 4,211.38p 4,211.38p 4,211.38p 4,211.38p 602122
02/11/1999 4,181.32p 4,181.32p 4,181.32p 4,181.32p 738845
01/11/1999 4,244.45p 4,244.45p 4,244.45p 4,244.45p 449404
29/10/1999 4,214.39p 4,214.39p 4,214.39p 4,214.39p 847056
28/10/1999 4,040.04p 4,040.04p 4,040.04p 4,040.04p 671334
27/10/1999 3,916.80p 3,916.80p 3,916.80p 3,916.80p 939936
26/10/1999 4,009.98p 4,009.98p 4,009.98p 4,009.98p 287695
25/10/1999 3,904.77p 3,904.77p 3,904.77p 3,904.77p 476384
22/10/1999 3,853.67p 3,853.67p 3,853.67p 3,853.67p 637760
21/10/1999 3,760.49p 3,760.49p 3,760.49p 3,760.49p 322528
20/10/1999 3,784.53p 3,784.53p 3,784.53p 3,784.53p 1367264
19/10/1999 3,640.25p 3,640.25p 3,640.25p 3,640.25p 467138
18/10/1999 3,580.13p 3,580.13p 3,580.13p 3,580.13p 586275
15/10/1999 3,649.26p 3,649.26p 3,649.26p 3,649.26p 1098229
14/10/1999 3,832.63p 3,832.63p 3,832.63p 3,832.63p 395423
13/10/1999 3,889.74p 3,889.74p 3,889.74p 3,889.74p 750719
12/10/1999 3,949.86p 3,949.86p 3,949.86p 3,949.86p 423025
11/10/1999 4,022.01p 4,022.01p 4,022.01p 4,022.01p 320913
08/10/1999 4,052.07p 4,052.07p 4,052.07p 4,052.07p 706730
07/10/1999 4,121.20p 4,121.20p 4,121.20p 4,121.20p 541849
06/10/1999 3,988.94p 3,988.94p 3,988.94p 3,988.94p 214665
05/10/1999 4,034.03p 4,034.03p 4,034.03p 4,034.03p 321180
04/10/1999 3,865.69p 3,865.69p 3,865.69p 3,865.69p 386316
01/10/1999 3,850.66p 3,850.66p 3,850.66p 3,850.66p 1065471
30/09/1999 3,916.80p 3,916.80p 3,916.80p 3,916.80p 822170
29/09/1999 3,904.77p 3,904.77p 3,904.77p 3,904.77p 1116272
28/09/1999 3,964.89p 3,964.89p 3,964.89p 3,964.89p 1130183
27/09/1999 4,181.32p 4,181.32p 4,181.32p 4,181.32p 2256898
24/09/1999 3,835.63p 3,835.63p 3,835.63p 3,835.63p 3124206
23/09/1999 3,453.87p 3,453.87p 3,453.87p 3,453.87p 802027
22/09/1999 3,432.83p 3,432.83p 3,432.83p 3,432.83p 1011215
21/09/1999 3,468.90p 3,468.90p 3,468.90p 3,468.90p 1334283
20/09/1999 3,435.84p 3,435.84p 3,435.84p 3,435.84p 354415
17/09/1999 3,504.98p 3,504.98p 3,504.98p 3,504.98p 849358
16/09/1999 3,432.83p 3,432.83p 3,432.83p 3,432.83p 479115
15/09/1999 3,351.67p 3,351.67p 3,351.67p 3,351.67p 1342160
14/09/1999 3,462.89p 3,462.89p 3,462.89p 3,462.89p 1079052
13/09/1999 3,562.09p 3,562.09p 3,562.09p 3,562.09p 600892
10/09/1999 3,580.13p 3,580.13p 3,580.13p 3,580.13p 1700526
09/09/1999 3,721.41p 3,721.41p 3,721.41p 3,721.41p 535851
08/09/1999 3,715.39p 3,715.39p 3,715.39p 3,715.39p 352173
07/09/1999 3,787.54p 3,787.54p 3,787.54p 3,787.54p 868163
06/09/1999 3,784.53p 3,784.53p 3,784.53p 3,784.53p 203818
03/09/1999 3,727.42p 3,727.42p 3,727.42p 3,727.42p 755167
02/09/1999 3,667.30p 3,667.30p 3,667.30p 3,667.30p 520171
01/09/1999 3,811.59p 3,811.59p 3,811.59p 3,811.59p 497329
31/08/1999 3,883.73p 3,883.73p 3,883.73p 3,883.73p 688879
27/08/1999 3,976.92p 3,976.92p 3,976.92p 3,976.92p 738848
26/08/1999 4,009.98p 4,009.98p 4,009.98p 4,009.98p 767710
25/08/1999 3,973.91p 3,973.91p 3,973.91p 3,973.91p 1147148
24/08/1999 3,787.54p 3,787.54p 3,787.54p 3,787.54p 1163676
23/08/1999 3,820.60p 3,820.60p 3,820.60p 3,820.60p 661536
20/08/1999 3,679.32p 3,679.32p 3,679.32p 3,679.32p 268962
19/08/1999 3,646.26p 3,646.26p 3,646.26p 3,646.26p 755830
18/08/1999 3,757.48p 3,757.48p 3,757.48p 3,757.48p 1445343
17/08/1999 3,757.48p 3,757.48p 3,757.48p 3,757.48p 991544
16/08/1999 3,790.54p 3,790.54p 3,790.54p 3,790.54p 777763
13/08/1999 3,793.55p 3,793.55p 3,793.55p 3,793.55p 764557
12/08/1999 3,604.17p 3,604.17p 3,604.17p 3,604.17p 924592
11/08/1999 3,459.89p 3,459.89p 3,459.89p 3,459.89p 1127396
10/08/1999 3,411.79p 3,411.79p 3,411.79p 3,411.79p 757064
09/08/1999 3,670.31p 3,670.31p 3,670.31p 3,670.31p 231792
06/08/1999 3,673.31p 3,673.31p 3,673.31p 3,673.31p 397973
05/08/1999 3,673.31p 3,673.31p 3,673.31p 3,673.31p 533713
04/08/1999 3,766.50p 3,766.50p 3,766.50p 3,766.50p 281547
03/08/1999 3,808.58p 3,808.58p 3,808.58p 3,808.58p 843959
02/08/1999 3,847.66p 3,847.66p 3,847.66p 3,847.66p 448408
30/07/1999 3,853.67p 3,853.67p 3,853.67p 3,853.67p 651887
29/07/1999 3,775.51p 3,775.51p 3,775.51p 3,775.51p 338813
28/07/1999 3,880.72p 3,880.72p 3,880.72p 3,880.72p 574777
27/07/1999 3,895.75p 3,895.75p 3,895.75p 3,895.75p 483069
26/07/1999 3,838.64p 3,838.64p 3,838.64p 3,838.64p 410064
23/07/1999 3,760.49p 3,760.49p 3,760.49p 3,760.49p 547829
22/07/1999 3,940.84p 3,940.84p 3,940.84p 3,940.84p 1116576
21/07/1999 4,025.01p 4,025.01p 4,025.01p 4,025.01p 1016189
20/07/1999 4,088.14p 4,088.14p 4,088.14p 4,088.14p 824837
19/07/1999 4,043.05p 4,043.05p 4,043.05p 4,043.05p 564719
16/07/1999 4,058.08p 4,058.08p 4,058.08p 4,058.08p 680016
15/07/1999 4,055.07p 4,055.07p 4,055.07p 4,055.07p 508819
14/07/1999 3,925.81p 3,925.81p 3,925.81p 3,925.81p 622974
13/07/1999 3,868.70p 3,868.70p 3,868.70p 3,868.70p 694575
12/07/1999 3,937.84p 3,937.84p 3,937.84p 3,937.84p 311977
09/07/1999 3,970.90p 3,970.90p 3,970.90p 3,970.90p 840156
08/07/1999 3,841.65p 3,841.65p 3,841.65p 3,841.65p 601870
07/07/1999 3,844.65p 3,844.65p 3,844.65p 3,844.65p 626895
06/07/1999 3,904.77p 3,904.77p 3,904.77p 3,904.77p 597214
05/07/1999 3,955.87p 3,955.87p 3,955.87p 3,955.87p 248805
02/07/1999 3,982.93p 3,982.93p 3,982.93p 3,982.93p 543286
01/07/1999 4,003.97p 4,003.97p 4,003.97p 4,003.97p 1469515
30/06/1999 3,883.73p 3,883.73p 3,883.73p 3,883.73p 835203
29/06/1999 3,832.63p 3,832.63p 3,832.63p 3,832.63p 480833

*Close Price adjusted for both dividends and splits