NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
11/12/2023 220.20p 221.40p 216.10p 218.90p 10933952
08/12/2023 219.20p 222.70p 218.20p 220.50p 24436984
07/12/2023 216.20p 218.50p 214.90p 218.40p 20115348
06/12/2023 215.90p 220.60p 213.50p 219.40p 21856276
05/12/2023 212.10p 215.00p 210.80p 214.80p 14506956
04/12/2023 211.60p 215.00p 209.90p 213.70p 15295093
01/12/2023 208.60p 212.10p 207.40p 211.20p 12092800
30/11/2023 211.70p 213.20p 206.15p 207.90p 31634548
29/11/2023 202.50p 207.30p 202.00p 206.40p 13352569
28/11/2023 202.70p 205.80p 201.70p 203.20p 11312577
27/11/2023 205.10p 207.70p 203.90p 203.90p 8083942
24/11/2023 204.60p 206.60p 203.20p 206.00p 5465175
23/11/2023 203.90p 206.00p 203.10p 205.20p 8945048
22/11/2023 206.90p 208.90p 199.35p 204.20p 16244337
21/11/2023 207.50p 209.40p 206.20p 207.00p 8274733
20/11/2023 208.80p 210.21p 206.70p 208.10p 10821944
17/11/2023 205.10p 208.20p 200.00p 207.80p 16194002
16/11/2023 204.10p 206.20p 200.60p 200.90p 12400694
15/11/2023 204.90p 207.80p 199.95p 204.70p 19402748
14/11/2023 195.50p 201.30p 194.45p 201.00p 96747352
13/11/2023 197.60p 198.60p 195.50p 196.40p 19488218
10/11/2023 199.00p 202.40p 197.05p 197.05p 21797268
09/11/2023 195.70p 201.70p 195.70p 200.80p 20124276
08/11/2023 194.35p 196.25p 193.05p 196.10p 27683974
07/11/2023 191.30p 196.15p 188.80p 195.20p 51059588
06/11/2023 187.10p 191.65p 185.45p 189.80p 22126592
03/11/2023 183.70p 187.42p 183.10p 186.95p 30144596
02/11/2023 176.95p 182.40p 176.55p 181.80p 17238920
01/11/2023 178.95p 180.90p 176.05p 176.15p 18451152
31/10/2023 177.65p 181.65p 176.40p 178.20p 28073540
30/10/2023 177.45p 183.90p 177.05p 178.15p 59704472
27/10/2023 173.00p 189.60p 168.00p 182.00p 52395248
26/10/2023 206.40p 208.20p 202.70p 205.80p 18599736
25/10/2023 207.00p 209.40p 204.10p 206.60p 22688908
24/10/2023 208.80p 217.10p 206.90p 207.80p 29105064
23/10/2023 218.30p 220.40p 214.60p 215.30p 15978702
20/10/2023 220.00p 221.90p 218.00p 218.50p 13647309
19/10/2023 226.40p 229.40p 222.40p 222.40p 15250639
18/10/2023 232.20p 233.60p 227.20p 227.20p 15741119
17/10/2023 227.90p 232.00p 226.50p 231.80p 8804350
16/10/2023 226.00p 229.20p 224.20p 228.20p 8902323
13/10/2023 229.30p 230.70p 222.50p 225.90p 14413048
12/10/2023 230.30p 231.70p 227.90p 229.40p 17477034
11/10/2023 227.00p 230.20p 225.00p 229.20p 13105763
10/10/2023 223.70p 229.70p 220.00p 228.50p 10449187
09/10/2023 222.70p 224.10p 219.30p 221.40p 11662313
06/10/2023 223.50p 226.10p 221.40p 223.70p 10670932
05/10/2023 224.80p 225.40p 221.85p 222.50p 9733180
04/10/2023 223.30p 225.70p 222.20p 224.20p 22232780
03/10/2023 226.90p 229.80p 225.10p 225.10p 9166628
02/10/2023 233.30p 237.20p 227.70p 227.70p 22721558
29/09/2023 235.90p 239.32p 234.20p 235.70p 12643832
28/09/2023 236.70p 236.90p 232.80p 234.40p 24580934
27/09/2023 237.00p 241.00p 236.90p 237.20p 13820155
26/09/2023 235.90p 238.50p 234.10p 237.70p 17351486
25/09/2023 237.20p 240.50p 234.00p 235.90p 21586960
22/09/2023 237.80p 243.60p 237.40p 238.00p 21987686
21/09/2023 239.20p 243.20p 237.95p 239.70p 29004704
20/09/2023 232.70p 242.80p 232.50p 241.40p 18441732
19/09/2023 228.80p 233.72p 228.60p 232.10p 13209894
18/09/2023 236.50p 237.55p 231.90p 232.00p 10129799
15/09/2023 238.70p 239.80p 234.80p 236.60p 41713908
14/09/2023 232.10p 237.60p 231.50p 237.00p 14496570
13/09/2023 230.80p 233.10p 229.90p 231.30p 16566254
12/09/2023 226.70p 230.00p 226.00p 230.00p 19780386
11/09/2023 225.90p 228.90p 224.20p 226.00p 10484702
08/09/2023 224.60p 225.20p 221.67p 224.10p 28389748
07/09/2023 226.30p 228.40p 224.60p 224.70p 8289437
06/09/2023 229.00p 230.90p 226.90p 227.90p 10914424
05/09/2023 231.40p 234.10p 229.80p 230.00p 9534369
04/09/2023 233.80p 236.30p 233.00p 233.00p 8615879
01/09/2023 231.10p 234.00p 230.85p 233.30p 9939344
31/08/2023 236.30p 236.30p 230.40p 230.40p 21139074
30/08/2023 234.50p 238.60p 234.30p 235.20p 26856578
29/08/2023 230.20p 233.90p 228.40p 233.90p 59248304
25/08/2023 226.90p 229.10p 225.60p 225.80p 8005138
24/08/2023 226.10p 227.61p 224.00p 225.60p 6873402
23/08/2023 222.60p 226.18p 222.20p 224.00p 17381146
22/08/2023 225.00p 225.60p 221.80p 221.90p 13378851
21/08/2023 226.30p 227.90p 223.90p 223.90p 9004842
18/08/2023 225.80p 227.40p 224.80p 226.70p 11362136
17/08/2023 225.80p 229.60p 225.20p 227.60p 8912401
16/08/2023 231.00p 232.30p 225.95p 226.40p 17319166
15/08/2023 235.50p 236.40p 232.25p 233.60p 13641485
14/08/2023 235.70p 236.00p 234.20p 235.10p 17022550
11/08/2023 235.00p 237.60p 234.60p 236.00p 10704149
10/08/2023 235.00p 237.10p 234.50p 235.50p 16907528
09/08/2023 239.90p 241.80p 237.50p 238.40p 27422460
08/08/2023 238.90p 240.43p 234.60p 237.00p 33938360
07/08/2023 237.70p 240.12p 236.20p 240.10p 14499734
04/08/2023 238.00p 239.50p 234.90p 237.40p 8903136
03/08/2023 232.30p 238.60p 231.00p 236.80p 18603746
02/08/2023 233.20p 236.40p 232.10p 233.10p 19878712
01/08/2023 240.20p 244.00p 238.20p 238.20p 17429444
31/07/2023 245.00p 247.30p 242.20p 244.30p 14704485

*Close Price adjusted for both dividends and splits