NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
14/09/2021 225.72p 227.45p 224.00p 224.11p 14344260
13/09/2021 224.22p 227.34p 224.11p 226.37p 11396467
10/09/2021 226.05p 226.58p 221.63p 223.03p 18509650
09/09/2021 224.00p 226.26p 222.71p 224.97p 20885618
08/09/2021 228.42p 228.63p 225.40p 226.48p 15086077
07/09/2021 231.43p 232.18p 229.82p 230.03p 8870166
06/09/2021 231.11p 232.62p 230.78p 231.75p 4685296
03/09/2021 230.68p 231.96p 228.95p 230.46p 15183366
02/09/2021 228.85p 230.68p 228.31p 230.46p 12428329
01/09/2021 231.11p 232.18p 228.09p 229.06p 13171795
31/08/2021 229.49p 233.15p 229.49p 229.49p 83821912
27/08/2021 235.74p 236.06p 233.91p 235.52p 10489693
26/08/2021 231.97p 236.60p 231.11p 234.23p 13671911
25/08/2021 229.49p 232.51p 228.52p 232.40p 12858072
24/08/2021 230.03p 230.14p 226.26p 229.60p 16824716
23/08/2021 231.11p 231.97p 227.93p 229.17p 9862078
20/08/2021 228.09p 230.03p 226.57p 229.17p 12016831
19/08/2021 225.83p 230.57p 225.29p 227.98p 16925580
18/08/2021 230.46p 230.89p 227.47p 230.14p 13574831
17/08/2021 232.29p 233.05p 229.92p 231.00p 17024048
16/08/2021 233.58p 238.00p 233.15p 234.23p 18564196
13/08/2021 236.38p 239.40p 236.28p 236.38p 12713406
12/08/2021 232.83p 238.86p 232.72p 236.28p 21225278
11/08/2021 234.66p 238.32p 234.12p 237.03p 9480328
10/08/2021 233.69p 234.52p 231.22p 233.91p 11652271
09/08/2021 231.32p 234.34p 230.35p 233.69p 6928439
06/08/2021 226.58p 232.29p 225.75p 232.29p 11388616
05/08/2021 221.74p 227.77p 221.52p 227.23p 18717746
04/08/2021 224.32p 226.69p 222.38p 226.58p 13146909
03/08/2021 221.20p 226.05p 221.07p 223.35p 21795332
02/08/2021 220.45p 224.32p 219.05p 220.23p 14688940
30/07/2021 219.80p 221.74p 213.55p 217.97p 14984898
29/07/2021 218.94p 221.74p 217.22p 220.66p 13106787
28/07/2021 217.43p 220.45p 216.35p 217.00p 8960028
27/07/2021 215.92p 217.43p 211.56p 217.11p 9864094
26/07/2021 212.10p 218.58p 209.73p 217.22p 10645537
23/07/2021 210.65p 216.89p 209.95p 214.42p 12236236
22/07/2021 211.94p 215.22p 208.44p 209.14p 19172076
21/07/2021 208.28p 215.65p 206.88p 214.90p 12196587
20/07/2021 207.52p 209.62p 201.65p 207.68p 21271210
19/07/2021 212.15p 213.98p 205.21p 206.93p 14325701
16/07/2021 221.52p 221.74p 214.74p 215.17p 11603527
15/07/2021 219.69p 221.09p 217.54p 220.34p 10837801
14/07/2021 216.89p 223.57p 216.89p 220.45p 12942931
13/07/2021 226.05p 230.25p 216.41p 216.89p 18618570
12/07/2021 217.97p 222.71p 215.17p 222.71p 10478480
09/07/2021 212.15p 218.18p 211.62p 217.97p 11871724
08/07/2021 215.12p 215.53p 209.68p 211.45p 13978281
07/07/2021 218.08p 220.98p 215.82p 218.08p 6595780
06/07/2021 224.43p 225.94p 216.89p 217.54p 13793758
05/07/2021 218.18p 222.92p 217.65p 222.82p 5867251
02/07/2021 223.14p 224.54p 217.97p 217.97p 6596158
01/07/2021 220.34p 223.78p 219.69p 222.82p 9068398
30/06/2021 219.26p 220.34p 216.14p 218.83p 9001804
29/06/2021 219.48p 223.03p 218.18p 219.80p 8738612
28/06/2021 219.15p 224.65p 219.05p 219.48p 14990222
25/06/2021 225.72p 226.05p 222.82p 223.68p 6211654
24/06/2021 221.85p 225.29p 220.88p 225.08p 10718803
23/06/2021 219.91p 221.74p 219.69p 220.98p 8841108
22/06/2021 219.26p 220.98p 217.22p 219.48p 11822858
21/06/2021 215.82p 218.62p 213.55p 217.97p 10358959
18/06/2021 219.15p 221.74p 216.03p 217.54p 31069966
17/06/2021 221.52p 227.66p 221.31p 221.31p 10713567
16/06/2021 222.82p 226.15p 220.02p 220.98p 9038544
15/06/2021 221.52p 222.28p 219.45p 221.85p 7922976
14/06/2021 221.31p 222.38p 219.91p 220.88p 6279100
11/06/2021 218.83p 220.88p 217.86p 220.77p 7016408
10/06/2021 219.69p 222.28p 218.51p 218.94p 9032279
09/06/2021 223.35p 224.22p 218.62p 219.80p 9447354
08/06/2021 225.94p 228.36p 223.46p 224.22p 13395151
07/06/2021 225.08p 229.17p 224.10p 226.05p 13436421
04/06/2021 225.29p 226.15p 222.76p 223.57p 7188508
03/06/2021 225.94p 227.12p 223.57p 226.26p 7510938
02/06/2021 224.43p 226.05p 223.03p 225.72p 14443013
01/06/2021 225.62p 226.09p 222.38p 224.75p 16157871
28/05/2021 223.46p 230.68p 222.06p 222.92p 16331822
27/05/2021 216.46p 223.03p 215.71p 221.74p 24065666
26/05/2021 216.46p 217.86p 212.91p 217.11p 14354164
25/05/2021 219.26p 220.45p 217.07p 218.51p 12326283
24/05/2021 218.29p 219.48p 215.92p 218.51p 8967333
21/05/2021 218.29p 218.50p 215.01p 218.08p 16794184
20/05/2021 217.54p 218.40p 212.21p 218.40p 24950266
19/05/2021 211.67p 215.60p 210.75p 213.23p 26916616
18/05/2021 210.43p 215.12p 210.11p 213.82p 22798632
17/05/2021 208.49p 208.60p 206.42p 208.28p 12402134
14/05/2021 206.77p 208.33p 204.56p 207.90p 16731071
13/05/2021 203.48p 203.48p 198.96p 204.18p 9580577
12/05/2021 205.10p 207.42p 199.18p 204.18p 38116912
11/05/2021 202.46p 208.92p 201.39p 205.69p 58570060
10/05/2021 216.03p 220.66p 206.88p 212.21p 25310460
07/05/2021 213.39p 217.75p 212.21p 215.38p 11236749
06/05/2021 215.01p 216.35p 210.86p 211.83p 12737179
05/05/2021 210.16p 214.58p 209.89p 214.58p 9417381
04/05/2021 214.25p 215.28p 207.31p 207.85p 16586247
30/04/2021 211.08p 212.91p 209.03p 211.72p 14119216
29/04/2021 215.71p 219.69p 209.52p 211.78p 19412974
28/04/2021 218.08p 224.32p 217.65p 219.15p 16328085
27/04/2021 213.88p 217.42p 212.75p 216.57p 15434108
26/04/2021 210.32p 214.36p 207.77p 213.98p 10070696
23/04/2021 207.09p 210.11p 205.75p 209.95p 8159580
22/04/2021 208.33p 208.49p 204.35p 207.09p 10534132
21/04/2021 207.79p 210.27p 205.05p 207.63p 10981387
20/04/2021 214.42p 215.22p 206.45p 207.85p 15203454
19/04/2021 213.72p 215.49p 213.02p 214.09p 6497087
16/04/2021 210.05p 214.90p 210.05p 214.90p 9736369
15/04/2021 213.18p 213.50p 209.19p 209.19p 7410950
14/04/2021 212.80p 213.23p 210.81p 212.53p 8061613
13/04/2021 214.79p 216.14p 211.62p 213.45p 9188286
12/04/2021 211.94p 214.79p 209.84p 214.09p 10064461
09/04/2021 213.98p 214.09p 211.45p 211.78p 17189484
08/04/2021 214.68p 216.46p 212.75p 213.18p 17213178
07/04/2021 212.91p 215.38p 211.40p 213.39p 11439499
06/04/2021 212.69p 215.60p 210.92p 211.51p 12536390
01/04/2021 211.08p 212.96p 210.32p 211.83p 7132309
31/03/2021 211.83p 214.68p 210.70p 211.35p 13877639
30/03/2021 206.55p 212.75p 204.45p 212.48p 13372152
29/03/2021 206.39p 206.45p 204.03p 204.35p 10337379
26/03/2021 206.02p 208.76p 204.99p 206.77p 22942556
25/03/2021 208.12p 208.22p 201.33p 204.18p 20215164
24/03/2021 208.92p 212.85p 206.45p 211.02p 10545398
23/03/2021 213.77p 213.77p 206.72p 210.11p 11822609
22/03/2021 207.95p 213.61p 205.30p 209.30p 17114088
19/03/2021 206.23p 209.84p 201.84p 206.12p 30618476
18/03/2021 203.92p 206.55p 202.89p 205.15p 19453898
17/03/2021 199.39p 203.48p 198.69p 202.03p 12458769
16/03/2021 199.23p 203.22p 196.81p 199.98p 16434704
15/03/2021 205.53p 207.20p 201.04p 202.95p 9443586
12/03/2021 200.68p 205.53p 200.68p 205.32p 9070834
11/03/2021 201.71p 202.35p 199.23p 201.28p 8508203
10/03/2021 202.84p 205.10p 201.17p 202.30p 6546874
09/03/2021 206.23p 207.47p 202.25p 203.97p 11519397
08/03/2021 202.46p 207.42p 202.03p 207.04p 16528352
05/03/2021 199.50p 208.28p 198.69p 202.52p 15193802
04/03/2021 204.45p 206.28p 199.18p 200.90p 15338998
03/03/2021 201.76p 206.23p 200.85p 205.64p 14810549
02/03/2021 199.23p 202.25p 197.72p 199.93p 7935332
01/03/2021 199.98p 201.87p 198.42p 199.93p 10111390
26/02/2021 195.30p 201.22p 194.28p 198.37p 20878412
25/02/2021 202.46p 202.73p 198.85p 199.12p 11754371
24/02/2021 199.45p 201.71p 194.24p 200.90p 14561630
23/02/2021 196.75p 204.13p 195.46p 200.09p 14286954
22/02/2021 193.58p 197.24p 192.02p 196.75p 16556564
19/02/2021 184.48p 197.83p 180.43p 194.01p 22389990
18/02/2021 188.14p 191.31p 183.83p 184.48p 14730954
17/02/2021 196.70p 197.99p 188.46p 191.85p 19143912
16/02/2021 193.63p 196.59p 190.92p 195.30p 11380419
15/02/2021 188.25p 195.14p 187.65p 193.52p 13833993
12/02/2021 185.18p 185.72p 180.22p 184.53p 11846413
11/02/2021 186.63p 189.16p 182.70p 185.45p 12155291
10/02/2021 189.48p 191.69p 186.63p 188.68p 13302242
09/02/2021 186.15p 189.03p 184.58p 187.06p 10642433
08/02/2021 184.80p 189.92p 184.58p 185.88p 17190444
05/02/2021 177.64p 184.58p 174.89p 183.45p 25135794
04/02/2021 167.89p 178.77p 162.02p 176.45p 21432672
03/02/2021 169.40p 171.77p 165.90p 167.19p 9777122
02/02/2021 163.85p 167.95p 163.05p 166.87p 9003253
01/02/2021 159.22p 164.72p 158.09p 162.62p 11083617
29/01/2021 159.98p 160.89p 156.91p 158.95p 14829243
28/01/2021 159.44p 162.13p 157.45p 161.38p 12214727
27/01/2021 162.62p 164.28p 156.58p 159.12p 16246991
26/01/2021 163.26p 166.55p 162.67p 165.25p 8444454
25/01/2021 167.73p 169.02p 162.88p 163.21p 10811324
22/01/2021 168.86p 169.88p 165.52p 167.46p 9063129
21/01/2021 169.29p 172.85p 168.27p 169.40p 7521858
20/01/2021 168.75p 170.15p 166.49p 168.54p 11537644
19/01/2021 173.17p 174.95p 168.27p 169.40p 11201365
18/01/2021 169.45p 174.47p 169.45p 173.12p 5910028
15/01/2021 172.47p 175.34p 169.62p 170.75p 10402931
14/01/2021 173.76p 174.73p 172.25p 173.44p 7338222
13/01/2021 176.67p 176.83p 171.77p 172.42p 10734381
12/01/2021 175.32p 176.83p 174.19p 175.75p 14009231
11/01/2021 177.42p 178.61p 172.08p 174.35p 10006210
08/01/2021 181.41p 182.22p 176.72p 177.80p 9103849
07/01/2021 179.74p 181.78p 176.45p 180.33p 11055171
06/01/2021 172.04p 180.17p 170.96p 180.17p 24811830
05/01/2021 169.35p 173.38p 164.61p 168.05p 16615850
04/01/2021 182.92p 182.92p 169.72p 171.02p 21186946
31/12/2020 174.46p 181.04p 174.46p 180.55p 6554872
30/12/2020 174.46p 181.35p 174.46p 178.28p 8837685
29/12/2020 183.40p 184.75p 175.27p 175.92p 16131342
24/12/2020 183.29p 187.06p 181.95p 181.95p 10752283
23/12/2020 172.31p 180.98p 170.10p 179.74p 18989098
22/12/2020 164.72p 173.17p 164.66p 171.12p 16487391
21/12/2020 163.58p 165.79p 157.66p 165.25p 18095376
18/12/2020 173.60p 174.62p 169.02p 169.45p 18689888
17/12/2020 175.86p 179.31p 174.30p 175.27p 12750636
16/12/2020 172.95p 179.47p 172.95p 174.03p 17342886
15/12/2020 171.50p 173.71p 167.52p 173.71p 18112116
14/12/2020 165.31p 175.38p 165.16p 169.99p 21706164
11/12/2020 173.71p 174.62p 160.41p 161.92p 29052646
10/12/2020 180.65p 181.10p 169.51p 173.49p 20856696
09/12/2020 179.20p 181.78p 178.53p 180.71p 12835643
08/12/2020 178.02p 181.25p 176.81p 179.74p 14184882
07/12/2020 183.13p 184.86p 176.40p 179.47p 17788416
04/12/2020 182.16p 186.65p 181.03p 183.83p 19395588
03/12/2020 179.09p 184.37p 176.35p 183.13p 16156511
02/12/2020 175.86p 179.20p 171.50p 178.77p 15348376
01/12/2020 167.14p 178.12p 167.14p 177.42p 16850120
30/11/2020 173.33p 175.92p 166.49p 166.49p 23167828
27/11/2020 170.15p 174.62p 169.18p 173.01p 19238038

*Close Price adjusted for both dividends and splits