NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
10/08/2022 275.15p 277.42p 274.18p 276.98p 10756826
09/08/2022 271.60p 275.42p 271.60p 273.97p 27341868
08/08/2022 274.72p 276.02p 271.71p 273.65p 6608319
05/08/2022 268.91p 273.65p 268.58p 272.68p 14328794
04/08/2022 270.95p 273.00p 266.75p 269.23p 20637160
03/08/2022 270.63p 270.63p 265.14p 269.45p 15060701
02/08/2022 271.38p 273.75p 270.52p 270.52p 18288114
01/08/2022 269.23p 276.77p 269.23p 271.06p 21688020
29/07/2022 269.23p 271.28p 262.45p 267.72p 38891260
28/07/2022 252.97p 252.97p 246.83p 247.69p 11198364
27/07/2022 250.06p 255.23p 248.55p 251.46p 28805310
26/07/2022 250.28p 251.57p 245.65p 247.05p 8198132
25/07/2022 241.88p 249.31p 241.67p 247.91p 9721516
22/07/2022 244.14p 245.75p 241.45p 242.42p 6022704
21/07/2022 243.92p 246.40p 239.83p 244.57p 16050784
20/07/2022 247.69p 247.80p 241.02p 242.95p 7337674
19/07/2022 238.00p 245.86p 237.46p 245.54p 10303558
18/07/2022 238.32p 239.18p 234.98p 238.00p 9430050
15/07/2022 227.77p 234.34p 227.34p 233.15p 12151031
14/07/2022 232.08p 233.58p 226.37p 226.91p 13758434
13/07/2022 235.74p 237.57p 231.97p 232.51p 12462577
12/07/2022 234.02p 236.92p 231.43p 236.82p 9140080
11/07/2022 232.08p 237.14p 231.86p 235.74p 9807625
08/07/2022 233.37p 236.82p 231.86p 235.63p 9390271
07/07/2022 231.43p 237.25p 231.11p 235.09p 13858777
06/07/2022 232.72p 234.66p 227.45p 227.45p 20914778
05/07/2022 239.40p 240.26p 229.28p 229.28p 29823438
04/07/2022 235.74p 239.72p 234.98p 239.08p 6330231
01/07/2022 234.77p 239.83p 233.91p 234.98p 14216720
30/06/2022 237.89p 237.89p 231.00p 235.09p 21837890
29/06/2022 238.97p 241.45p 237.89p 238.22p 13014222
28/06/2022 239.83p 243.49p 237.68p 241.12p 13094157
27/06/2022 238.75p 241.23p 237.25p 238.43p 8122598
24/06/2022 237.25p 239.94p 234.23p 238.54p 17196620
23/06/2022 243.92p 244.78p 235.52p 235.95p 19162638
22/06/2022 244.03p 248.77p 240.57p 245.54p 24108734
21/06/2022 237.57p 242.20p 236.38p 238.32p 23224192
20/06/2022 234.23p 239.62p 232.08p 237.68p 9340016
17/06/2022 234.34p 238.00p 231.48p 233.26p 55677432
16/06/2022 242.31p 243.17p 231.86p 231.86p 20257004
15/06/2022 240.48p 248.12p 240.48p 243.49p 18173120
14/06/2022 237.89p 242.36p 236.92p 238.43p 36021724
13/06/2022 237.89p 238.75p 234.02p 235.85p 17444504
10/06/2022 246.62p 247.15p 238.65p 238.65p 20386380
09/06/2022 246.83p 251.46p 245.86p 245.86p 12896401
08/06/2022 245.54p 247.91p 245.00p 247.58p 15625647
07/06/2022 247.48p 248.34p 245.43p 245.54p 16975490
06/06/2022 246.40p 251.03p 246.18p 248.12p 14475845
01/06/2022 248.45p 250.28p 243.92p 244.14p 10777646
31/05/2022 246.51p 248.98p 244.14p 245.75p 24312172
30/05/2022 245.65p 250.21p 245.65p 246.51p 8058385
27/05/2022 240.91p 247.05p 240.80p 244.68p 12045902
26/05/2022 235.74p 242.20p 235.42p 240.69p 13533690
25/05/2022 236.06p 237.35p 233.05p 235.95p 9266224
24/05/2022 232.08p 235.20p 230.68p 233.15p 12559841
23/05/2022 229.92p 233.69p 228.52p 233.69p 18855924
20/05/2022 228.85p 229.38p 225.62p 226.48p 12599439
19/05/2022 226.05p 228.31p 223.14p 225.18p 25201338
18/05/2022 230.57p 231.75p 227.88p 227.88p 10608864
17/05/2022 227.88p 231.11p 227.34p 229.17p 14390750
16/05/2022 224.86p 226.91p 223.78p 226.26p 12419829
13/05/2022 224.43p 227.85p 224.22p 226.15p 11145259
12/05/2022 217.43p 224.86p 215.52p 223.68p 23279476
11/05/2022 220.88p 222.71p 217.69p 221.31p 20013506
10/05/2022 220.77p 224.22p 219.26p 219.26p 14967933
09/05/2022 225.08p 226.26p 219.80p 219.80p 14953695
06/05/2022 226.15p 227.34p 222.73p 225.62p 16878956
05/05/2022 240.69p 240.91p 225.83p 226.37p 30011876
04/05/2022 239.51p 239.92p 236.71p 236.92p 13772445
03/05/2022 237.89p 239.51p 234.38p 238.75p 18494306
29/04/2022 245.22p 245.22p 225.51p 234.77p 26860176
28/04/2022 241.45p 243.82p 239.08p 240.05p 12524791
27/04/2022 237.03p 242.42p 236.38p 238.75p 15615321
26/04/2022 241.23p 242.63p 236.60p 237.25p 20329690
25/04/2022 235.31p 238.54p 234.02p 234.98p 12904141
22/04/2022 240.69p 244.68p 238.97p 239.83p 12333303
21/04/2022 243.71p 245.48p 241.77p 243.82p 17940980
20/04/2022 238.97p 244.35p 238.22p 243.28p 10211225
19/04/2022 237.25p 239.62p 235.63p 237.35p 11288774
14/04/2022 234.23p 236.49p 233.05p 235.85p 9288182
13/04/2022 232.18p 235.74p 232.18p 234.12p 7291026
12/04/2022 233.80p 236.71p 231.32p 232.62p 11621555
11/04/2022 234.02p 237.68p 233.58p 235.85p 12469395
08/04/2022 231.54p 234.77p 231.22p 233.05p 9113397
07/04/2022 227.34p 232.40p 226.80p 228.74p 11862906
06/04/2022 230.14p 231.75p 223.62p 226.91p 23455030
05/04/2022 233.05p 234.02p 228.95p 230.03p 24274424
04/04/2022 233.37p 234.34p 229.38p 231.75p 17119588
01/04/2022 233.15p 236.60p 232.08p 234.66p 10420890
31/03/2022 238.86p 240.37p 232.40p 232.51p 24369592
30/03/2022 241.77p 242.13p 236.06p 236.17p 19596902
29/03/2022 236.92p 243.71p 234.55p 242.31p 14391780
28/03/2022 240.05p 243.28p 236.71p 236.71p 9421076
25/03/2022 240.80p 242.63p 237.46p 237.46p 16071278
24/03/2022 233.58p 243.60p 233.58p 241.45p 21954336
23/03/2022 239.72p 242.20p 237.25p 237.25p 15911972
22/03/2022 234.12p 241.25p 234.12p 239.62p 24102794
21/03/2022 230.89p 235.52p 230.68p 232.40p 28565574
18/03/2022 229.60p 231.97p 227.45p 230.68p 43264684
17/03/2022 238.00p 238.00p 224.43p 229.06p 32374710
16/03/2022 236.92p 239.51p 235.74p 238.43p 60119720
15/03/2022 231.75p 235.31p 228.31p 231.86p 16549353
14/03/2022 228.09p 235.20p 226.80p 234.55p 25737582
11/03/2022 224.75p 229.60p 221.43p 224.32p 14943517
10/03/2022 226.91p 227.34p 219.92p 221.20p 20742038
09/03/2022 223.35p 226.80p 218.03p 225.51p 26038710
08/03/2022 205.37p 218.83p 204.02p 212.64p 28704268
07/03/2022 211.45p 212.42p 196.92p 207.68p 41848228
04/03/2022 229.38p 231.11p 218.08p 218.08p 39135868
03/03/2022 237.68p 240.48p 230.14p 231.32p 22653106
02/03/2022 230.68p 238.13p 229.92p 236.92p 22876378
01/03/2022 244.89p 249.84p 233.15p 233.15p 24293102
28/02/2022 246.29p 247.37p 241.02p 247.37p 33647316
25/02/2022 247.69p 255.07p 244.03p 253.83p 23981128
24/02/2022 242.42p 251.35p 242.42p 243.28p 41739904
23/02/2022 259.11p 262.02p 255.45p 257.38p 19417978
22/02/2022 251.03p 260.62p 247.91p 257.17p 30800314
21/02/2022 252.86p 259.64p 251.57p 255.66p 29032712
18/02/2022 251.14p 258.68p 247.58p 252.54p 35739268
17/02/2022 261.91p 263.42p 255.71p 258.78p 22434564
16/02/2022 266.32p 268.48p 261.10p 262.12p 38915068
15/02/2022 260.08p 266.00p 257.92p 265.25p 14523356
14/02/2022 264.60p 267.53p 258.30p 261.26p 20855772
11/02/2022 270.63p 272.94p 267.29p 272.46p 18615830
10/02/2022 271.92p 273.97p 270.20p 273.00p 22792268
09/02/2022 269.12p 271.28p 264.71p 271.06p 14718697
08/02/2022 267.29p 269.12p 265.46p 267.83p 18627084
07/02/2022 267.18p 268.26p 263.63p 266.22p 19825178
04/02/2022 274.08p 274.83p 263.42p 264.92p 14786690
03/02/2022 272.68p 277.95p 265.25p 272.03p 23283272
02/02/2022 267.51p 272.46p 265.68p 271.92p 16770847
01/02/2022 263.42p 265.68p 262.50p 265.46p 14511157
31/01/2022 262.88p 263.31p 260.08p 261.05p 13087352
28/01/2022 265.46p 266.65p 260.08p 261.15p 18458818
27/01/2022 262.23p 270.31p 260.94p 264.71p 20876908
26/01/2022 258.35p 266.00p 257.49p 262.98p 18175262
25/01/2022 251.89p 257.26p 250.28p 256.09p 15797080
24/01/2022 257.38p 257.82p 246.40p 247.58p 18753554
21/01/2022 259.97p 262.23p 256.09p 258.46p 13937303
20/01/2022 267.51p 268.29p 261.80p 262.88p 21668622
19/01/2022 270.20p 271.60p 267.62p 268.80p 32331320
18/01/2022 271.38p 273.86p 269.55p 270.63p 15443639
17/01/2022 270.31p 273.22p 269.02p 272.89p 14711774
14/01/2022 266.00p 270.42p 265.46p 268.69p 14774531
13/01/2022 262.23p 267.72p 261.15p 267.29p 18937274
12/01/2022 262.98p 264.60p 261.48p 262.55p 17201748
11/01/2022 263.74p 265.89p 262.55p 264.49p 29927194
10/01/2022 266.75p 268.80p 265.35p 266.00p 19776788
07/01/2022 262.98p 266.32p 260.18p 265.46p 23471564
06/01/2022 253.51p 262.34p 252.00p 262.34p 27815294
05/01/2022 252.54p 257.82p 251.46p 255.66p 26103056
04/01/2022 243.38p 253.83p 243.38p 252.97p 24995728
31/12/2021 241.23p 243.06p 241.23p 243.06p 4001587
30/12/2021 244.46p 245.11p 243.28p 243.49p 6148046
29/12/2021 245.11p 246.08p 243.92p 245.22p 6722212
24/12/2021 242.63p 245.65p 242.20p 243.71p 1442727
23/12/2021 242.52p 245.22p 241.55p 243.92p 13076637
22/12/2021 240.69p 242.63p 238.86p 241.98p 10930692
21/12/2021 236.28p 240.15p 235.31p 240.15p 14357287
20/12/2021 231.86p 235.52p 230.14p 234.02p 18940690
17/12/2021 239.18p 241.88p 235.52p 236.28p 35402192
16/12/2021 236.71p 244.68p 233.48p 240.80p 33408374
15/12/2021 234.77p 239.82p 234.12p 234.12p 14352700
14/12/2021 231.75p 235.31p 231.32p 234.98p 13985642
13/12/2021 233.69p 234.02p 229.92p 230.89p 15954198
10/12/2021 234.66p 236.38p 232.40p 232.62p 8969989
09/12/2021 237.35p 238.11p 234.45p 235.95p 11572929
08/12/2021 239.29p 241.55p 234.98p 238.65p 19332780
07/12/2021 238.11p 239.62p 235.42p 239.18p 16084514
06/12/2021 234.77p 236.49p 232.51p 233.26p 15094890
03/12/2021 236.92p 238.43p 232.02p 233.48p 19421520
02/12/2021 228.63p 234.45p 228.63p 234.02p 16951596
01/12/2021 230.46p 234.02p 229.28p 232.18p 9677128
30/11/2021 224.54p 231.22p 223.18p 228.95p 24469102
29/11/2021 224.54p 231.32p 224.54p 226.58p 19598128
26/11/2021 231.65p 231.72p 224.11p 224.22p 26554540
25/11/2021 240.91p 242.42p 239.40p 242.31p 4801516
24/11/2021 239.83p 242.79p 239.11p 240.58p 9031247
23/11/2021 238.75p 241.88p 238.22p 239.51p 9579134
22/11/2021 239.18p 242.52p 238.65p 240.91p 9980065
19/11/2021 241.88p 242.95p 233.26p 237.57p 15794840
18/11/2021 241.23p 242.85p 238.43p 240.05p 8638925
17/11/2021 241.12p 245.22p 241.02p 241.55p 20214274
16/11/2021 237.35p 240.80p 236.82p 240.58p 28102456
15/11/2021 233.26p 238.00p 232.94p 236.49p 9061526
12/11/2021 237.78p 238.65p 234.77p 235.52p 19953878
11/11/2021 232.94p 237.46p 232.94p 237.46p 19508900
10/11/2021 230.25p 232.62p 229.38p 231.86p 23821876
09/11/2021 233.15p 234.44p 229.49p 230.46p 15567342
08/11/2021 232.62p 236.46p 231.32p 234.12p 13490579
05/11/2021 227.77p 234.02p 225.29p 233.48p 23745364
04/11/2021 244.14p 245.13p 228.63p 228.63p 29650332
03/11/2021 239.94p 242.20p 237.58p 242.20p 20197160
02/11/2021 242.31p 242.85p 238.43p 240.58p 13255378
01/11/2021 237.89p 243.98p 237.03p 241.77p 23783974
29/10/2021 246.51p 246.94p 235.31p 238.11p 34514140
28/10/2021 249.74p 252.23p 247.37p 249.20p 19188208
27/10/2021 252.22p 253.13p 250.19p 250.92p 14415785
26/10/2021 249.31p 252.65p 248.22p 252.32p 21345596
25/10/2021 249.20p 251.25p 248.02p 249.85p 10109957

*Close Price adjusted for both dividends and splits