NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
12/05/2020 119.11p 128.05p 118.30p 118.57p 13764591
11/05/2020 124.33p 126.25p 117.60p 118.95p 20334050
07/05/2020 116.20p 123.20p 114.85p 122.88p 23534658
06/05/2020 120.78p 121.58p 115.66p 116.52p 26847322
05/05/2020 121.15p 123.25p 118.84p 121.42p 23348454
04/05/2020 119.54p 125.35p 118.08p 118.62p 27578238
01/05/2020 119.97p 126.48p 119.86p 121.96p 22774590
30/04/2020 130.90p 132.20p 117.82p 119.05p 46527964
29/04/2020 124.98p 129.75p 122.88p 129.72p 31353490
28/04/2020 115.34p 126.22p 113.67p 123.90p 33923732
27/04/2020 116.58p 117.01p 112.32p 115.77p 18713110
24/04/2020 114.53p 115.12p 111.84p 112.65p 13536960
23/04/2020 113.02p 115.23p 111.52p 114.64p 15941900
22/04/2020 112.27p 115.26p 110.76p 112.75p 16422852
21/04/2020 113.08p 115.72p 110.71p 110.71p 20419790
20/04/2020 116.31p 117.92p 112.11p 114.10p 16337249
17/04/2020 116.47p 118.74p 113.13p 114.37p 26621860
16/04/2020 113.51p 116.86p 109.93p 111.73p 22184592
15/04/2020 123.20p 125.73p 112.32p 112.32p 33077244
14/04/2020 133.86p 134.13p 123.79p 123.79p 25242156
09/04/2020 126.75p 131.92p 125.35p 131.92p 24982814
08/04/2020 120.83p 124.17p 116.58p 124.17p 19910930
07/04/2020 118.73p 129.45p 117.92p 124.44p 42435444
06/04/2020 113.29p 116.31p 111.75p 115.28p 22692376
03/04/2020 111.95p 115.28p 108.93p 109.58p 22617360
02/04/2020 114.42p 116.68p 109.50p 112.48p 21011888
01/04/2020 117.38p 121.91p 113.24p 115.23p 28413472
31/03/2020 126.97p 133.56p 119.65p 121.58p 31364142
30/03/2020 129.12p 129.55p 122.93p 126.43p 16658241
27/03/2020 136.34p 136.34p 127.29p 129.39p 18828576
26/03/2020 137.85p 142.69p 130.74p 142.69p 29674966
25/03/2020 138.17p 154.69p 131.22p 147.27p 43733144
24/03/2020 126.81p 129.93p 122.98p 129.50p 26626302
23/03/2020 112.81p 128.42p 110.33p 121.80p 28306734
20/03/2020 140.32p 140.32p 119.97p 122.55p 55741116
19/03/2020 138.98p 143.12p 123.90p 131.65p 29017456
18/03/2020 139.46p 142.37p 134.83p 137.58p 23138396
17/03/2020 142.91p 145.22p 128.57p 141.88p 30839080
16/03/2020 135.21p 141.45p 124.55p 136.18p 31251948
13/03/2020 141.88p 151.42p 137.09p 140.75p 31679744
12/03/2020 144.31p 147.70p 133.81p 135.37p 34793932
11/03/2020 154.92p 156.75p 149.48p 152.49p 28633946
10/03/2020 155.02p 161.05p 150.88p 152.71p 21073226
09/03/2020 158.63p 161.16p 151.74p 151.74p 30135546
06/03/2020 168.05p 172.47p 165.07p 169.35p 27950314
05/03/2020 182.70p 183.62p 173.01p 173.17p 18334992
04/03/2020 184.15p 185.55p 179.82p 181.19p 33362226
03/03/2020 189.27p 191.91p 182.70p 183.56p 23985030
02/03/2020 195.89p 196.43p 181.78p 185.77p 27692614
28/02/2020 192.77p 194.38p 186.68p 192.39p 37334756
27/02/2020 204.83p 205.64p 196.16p 197.51p 25888940
26/02/2020 209.25p 210.43p 205.58p 207.90p 22688314
25/02/2020 216.89p 217.75p 208.44p 210.11p 17185628
24/02/2020 215.33p 215.38p 210.08p 212.96p 25227436
21/02/2020 222.17p 223.03p 219.58p 219.80p 12750159
20/02/2020 220.34p 226.80p 220.34p 223.68p 14388677
19/02/2020 223.89p 225.29p 221.38p 221.85p 19792066
18/02/2020 223.14p 226.91p 222.66p 222.82p 24516682
17/02/2020 227.23p 231.97p 220.02p 225.08p 25725738
14/02/2020 243.92p 246.29p 224.11p 229.49p 51314364
13/02/2020 245.43p 248.77p 240.15p 246.29p 18908526
12/02/2020 240.69p 247.80p 239.56p 245.54p 14683160
11/02/2020 243.38p 245.22p 238.54p 239.62p 19990378
10/02/2020 237.68p 240.01p 237.68p 238.54p 7566403
07/02/2020 241.23p 242.24p 237.25p 240.05p 11029398
06/02/2020 241.45p 246.08p 240.37p 241.98p 12284765
05/02/2020 239.08p 242.09p 237.25p 238.65p 11657652
04/02/2020 235.74p 239.72p 235.20p 239.08p 13030164
03/02/2020 232.18p 235.42p 232.08p 233.80p 7673582
31/01/2020 240.48p 241.77p 233.91p 235.09p 10241353
30/01/2020 235.42p 241.55p 235.31p 238.54p 13763344
29/01/2020 235.63p 240.26p 235.09p 237.89p 11115435
28/01/2020 236.71p 236.82p 232.62p 234.66p 13572244
27/01/2020 237.03p 239.72p 234.02p 234.88p 12886321
24/01/2020 238.32p 245.65p 238.10p 240.58p 12141892
23/01/2020 240.26p 242.63p 235.95p 235.95p 13755709
22/01/2020 242.31p 243.38p 237.35p 239.83p 14184009
21/01/2020 239.83p 242.85p 237.14p 241.98p 8418058
20/01/2020 241.45p 241.77p 239.51p 239.83p 4764776
17/01/2020 240.37p 243.82p 239.50p 241.98p 8826948
16/01/2020 241.23p 244.46p 238.00p 239.08p 12262626
15/01/2020 244.46p 245.11p 239.72p 242.20p 19487528
14/01/2020 249.85p 250.28p 246.29p 248.45p 13348022
13/01/2020 252.54p 253.62p 246.51p 249.85p 11471279
10/01/2020 257.06p 258.80p 251.14p 253.40p 12118119
09/01/2020 259.75p 261.11p 256.52p 257.06p 8486159
08/01/2020 258.25p 259.65p 254.69p 258.78p 10063552
07/01/2020 258.68p 260.94p 258.18p 259.11p 6720920
06/01/2020 254.15p 259.43p 251.68p 258.46p 11588018
03/01/2020 261.91p 261.97p 255.98p 256.63p 10298707
02/01/2020 262.02p 264.49p 261.26p 263.09p 8829752
31/12/2019 261.37p 261.80p 257.92p 258.78p 3241780
30/12/2019 260.94p 263.99p 260.51p 260.51p 4938462
27/12/2019 264.92p 266.86p 261.26p 261.26p 7792121
24/12/2019 261.48p 262.45p 260.24p 261.37p 1944501
23/12/2019 258.89p 261.05p 258.03p 260.29p 6407150
20/12/2019 266.32p 266.71p 260.51p 261.80p 23764336
19/12/2019 267.08p 270.26p 266.11p 266.43p 12232473
18/12/2019 270.63p 273.32p 266.32p 267.83p 16363735
17/12/2019 276.02p 276.66p 265.55p 272.78p 29217352
16/12/2019 275.69p 283.98p 273.55p 281.08p 26397054
13/12/2019 274.62p 285.38p 270.63p 271.17p 82481256
12/12/2019 246.94p 251.89p 245.97p 250.17p 14021029
11/12/2019 245.54p 247.37p 244.35p 245.43p 13160064
10/12/2019 248.34p 248.34p 242.09p 246.94p 12101088
09/12/2019 246.51p 250.82p 245.22p 247.69p 10233155
06/12/2019 243.92p 246.62p 240.91p 245.54p 15862214
05/12/2019 238.22p 245.54p 238.22p 242.42p 14224782
04/12/2019 234.55p 239.62p 234.02p 239.62p 13707892
03/12/2019 237.89p 240.58p 232.29p 234.77p 11987918
02/12/2019 243.49p 244.89p 238.11p 239.08p 12648029
29/11/2019 249.85p 250.17p 243.06p 243.60p 10650771
28/11/2019 249.85p 251.89p 248.23p 249.95p 6711197
27/11/2019 248.77p 249.74p 246.83p 248.98p 9922606
26/11/2019 248.34p 248.98p 245.32p 248.55p 20411114
25/11/2019 242.09p 248.23p 241.45p 247.15p 11072377
22/11/2019 239.08p 242.20p 237.68p 242.20p 7104560
21/11/2019 238.11p 239.94p 236.17p 237.78p 7698849
20/11/2019 238.11p 240.05p 236.49p 239.72p 17798364
19/11/2019 243.28p 244.35p 238.43p 239.83p 12361991
18/11/2019 243.71p 248.00p 240.15p 242.20p 8572136
15/11/2019 241.12p 244.78p 236.49p 241.98p 12734186
14/11/2019 238.22p 242.88p 236.17p 238.32p 12595380
13/11/2019 236.92p 239.51p 234.55p 239.40p 12256482
12/11/2019 238.65p 240.48p 234.55p 239.40p 10153614
11/11/2019 228.31p 240.58p 226.15p 238.65p 21296394
08/11/2019 231.97p 232.51p 227.93p 229.38p 10307126
07/11/2019 233.05p 234.88p 231.65p 232.29p 11462845
06/11/2019 235.20p 235.74p 228.52p 232.72p 12192434
05/11/2019 235.31p 235.63p 231.31p 233.15p 11850711
04/11/2019 233.58p 235.36p 232.18p 233.37p 10697484
01/11/2019 229.38p 232.18p 228.09p 231.22p 14830236
31/10/2019 230.03p 232.47p 226.48p 229.06p 19571638
30/10/2019 236.28p 238.09p 227.98p 230.14p 16218863
29/10/2019 240.15p 240.48p 234.82p 236.06p 20550972
28/10/2019 244.46p 245.97p 238.75p 240.80p 12374004
25/10/2019 241.34p 247.55p 239.62p 243.17p 18214262
24/10/2019 243.38p 248.45p 242.31p 243.28p 28778462
23/10/2019 252.65p 259.73p 251.03p 251.68p 22905774
22/10/2019 260.62p 262.98p 254.80p 259.22p 19165496
21/10/2019 258.46p 266.75p 257.76p 261.26p 28432340
18/10/2019 251.35p 258.03p 249.31p 256.63p 34743420
17/10/2019 244.35p 256.31p 242.31p 250.06p 37564984
16/10/2019 244.46p 250.49p 237.25p 247.37p 31586524
15/10/2019 236.71p 250.06p 232.94p 243.49p 36438520
14/10/2019 231.54p 232.99p 226.48p 231.75p 20884028
11/10/2019 214.31p 245.54p 213.39p 235.09p 51338752
10/10/2019 204.72p 212.10p 204.40p 210.92p 18553824
09/10/2019 204.99p 206.34p 203.65p 204.72p 8844277
08/10/2019 211.99p 211.99p 203.22p 203.86p 12591106
07/10/2019 210.05p 210.70p 206.39p 210.05p 7397611
04/10/2019 208.92p 210.77p 206.45p 210.11p 8671508
03/10/2019 210.00p 210.54p 205.21p 208.38p 10949831
02/10/2019 217.00p 217.00p 209.19p 209.73p 20184308
01/10/2019 223.46p 224.75p 216.14p 217.00p 12212581
30/09/2019 225.72p 227.12p 223.57p 223.57p 9353816
27/09/2019 220.02p 225.51p 218.94p 225.08p 13036089
26/09/2019 220.02p 221.09p 217.31p 220.66p 11058223
25/09/2019 218.94p 220.88p 216.03p 219.15p 10172490
24/09/2019 225.51p 228.74p 220.72p 220.77p 15168777
23/09/2019 229.38p 229.98p 220.98p 224.97p 11205896
20/09/2019 226.15p 234.12p 226.15p 229.92p 30917636
19/09/2019 222.71p 226.48p 220.45p 224.00p 12396736
18/09/2019 220.34p 220.66p 218.40p 220.23p 6075759
17/09/2019 220.77p 223.03p 217.75p 219.91p 10313582
16/09/2019 223.35p 224.54p 221.31p 223.25p 13959845
13/09/2019 214.15p 226.26p 213.77p 224.86p 20941220
12/09/2019 214.95p 216.25p 209.62p 213.12p 13678234
11/09/2019 213.66p 218.62p 213.37p 215.17p 11260060
10/09/2019 207.25p 218.02p 206.41p 212.96p 21460664
09/09/2019 203.65p 207.79p 202.27p 207.63p 15249171
06/09/2019 204.35p 204.99p 201.01p 202.57p 10290449
05/09/2019 198.91p 206.77p 198.53p 205.10p 12897954
04/09/2019 195.57p 202.19p 195.57p 198.21p 14711737
03/09/2019 200.09p 200.84p 195.41p 198.10p 9193447
02/09/2019 198.85p 202.78p 198.26p 200.58p 8689410
30/08/2019 198.15p 201.17p 196.59p 199.72p 13504635
29/08/2019 195.46p 199.61p 194.65p 197.56p 8447941
28/08/2019 198.96p 198.96p 194.44p 196.65p 11728807
27/08/2019 196.86p 199.98p 195.57p 198.32p 13442557
23/08/2019 199.02p 201.65p 197.02p 197.02p 12692025
22/08/2019 195.03p 198.48p 194.17p 197.62p 11881833
21/08/2019 198.96p 199.18p 195.89p 195.89p 10036247
20/08/2019 199.18p 200.20p 197.40p 198.69p 13637148
19/08/2019 197.45p 200.58p 196.54p 198.85p 13691909
16/08/2019 191.42p 196.43p 191.42p 196.16p 20457692
15/08/2019 200.31p 200.31p 190.13p 191.32p 25041444
14/08/2019 217.43p 219.05p 213.18p 213.72p 21629516
13/08/2019 215.22p 219.37p 214.31p 218.40p 14749683
12/08/2019 221.74p 222.38p 215.60p 216.46p 12245935
09/08/2019 220.66p 223.89p 219.48p 220.34p 15298347
08/08/2019 222.17p 223.46p 219.15p 223.46p 14256808
07/08/2019 217.43p 220.55p 215.17p 220.12p 16746377
06/08/2019 213.02p 217.32p 212.04p 216.25p 16517321
05/08/2019 216.46p 219.26p 212.37p 212.64p 17828446
02/08/2019 224.11p 227.48p 216.68p 218.51p 32875696
01/08/2019 233.80p 238.54p 232.08p 233.80p 12025047
31/07/2019 235.95p 236.82p 227.77p 233.69p 19272386
30/07/2019 247.05p 247.37p 236.82p 237.25p 22630374
29/07/2019 245.22p 248.93p 244.57p 247.15p 9946189

*Close Price adjusted for both dividends and splits