NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
26/07/2019 245.97p 247.37p 244.57p 245.43p 6116672
25/07/2019 247.15p 248.12p 243.38p 245.65p 10274216
24/07/2019 246.94p 247.48p 244.35p 245.75p 8314258
23/07/2019 243.60p 247.26p 243.17p 246.18p 11511075
22/07/2019 245.75p 248.88p 243.17p 246.08p 9209021
19/07/2019 249.74p 250.06p 244.46p 245.65p 10701879
18/07/2019 244.57p 249.74p 244.57p 248.45p 8326248
17/07/2019 247.37p 248.34p 245.38p 246.62p 9421980
16/07/2019 246.29p 248.23p 245.97p 247.58p 8252491
15/07/2019 247.37p 248.23p 243.17p 246.94p 7457657
12/07/2019 247.37p 250.06p 247.03p 247.69p 8024920
11/07/2019 245.75p 248.23p 244.78p 247.37p 10284233
10/07/2019 246.29p 247.91p 244.68p 245.54p 9618970
09/07/2019 242.52p 247.26p 241.88p 245.75p 11033172
08/07/2019 241.98p 244.68p 241.02p 243.17p 8149596
05/07/2019 242.31p 246.08p 241.66p 243.49p 8337878
04/07/2019 241.02p 242.42p 238.43p 241.77p 9313717
03/07/2019 240.26p 242.31p 239.29p 240.80p 8646488
02/07/2019 239.72p 241.12p 238.00p 239.62p 8025837
01/07/2019 238.43p 241.98p 238.43p 239.08p 8444376
28/06/2019 235.95p 237.03p 233.26p 236.71p 8433526
27/06/2019 235.95p 238.75p 234.66p 235.09p 10149956
26/06/2019 231.75p 234.88p 231.75p 234.88p 8006564
25/06/2019 231.32p 233.91p 229.60p 232.72p 8709954
24/06/2019 232.08p 234.02p 231.54p 231.75p 5870124
21/06/2019 234.66p 237.35p 231.75p 232.29p 20034356
20/06/2019 237.46p 238.43p 234.34p 234.45p 9909841
19/06/2019 231.65p 240.19p 231.22p 239.62p 14578600
18/06/2019 230.46p 231.65p 227.23p 231.54p 10818874
17/06/2019 229.06p 234.34p 228.85p 230.68p 10542000
14/06/2019 230.89p 230.89p 228.04p 228.74p 8368831
13/06/2019 228.74p 232.08p 227.88p 231.22p 9168533
12/06/2019 232.18p 232.62p 229.38p 230.35p 13589788
11/06/2019 232.40p 234.12p 231.75p 232.83p 8721508
10/06/2019 231.65p 233.05p 229.92p 232.72p 7815948
07/06/2019 230.14p 232.72p 229.06p 231.00p 9081668
06/06/2019 231.54p 233.37p 228.74p 229.82p 10862765
05/06/2019 236.49p 236.60p 229.49p 230.89p 11682952
04/06/2019 227.55p 236.28p 226.58p 235.20p 12669532
03/06/2019 228.63p 229.49p 227.34p 228.52p 10181848
31/05/2019 230.46p 231.22p 228.74p 230.14p 9177679
30/05/2019 232.72p 235.31p 231.95p 233.91p 8550019
29/05/2019 231.54p 233.26p 230.35p 231.65p 8520051
28/05/2019 234.45p 235.85p 231.65p 233.26p 15407313
24/05/2019 235.09p 237.35p 233.26p 233.37p 10306162
23/05/2019 231.86p 235.74p 229.49p 234.23p 15597534
22/05/2019 242.42p 243.28p 232.62p 234.02p 15833489
21/05/2019 239.94p 243.92p 239.02p 242.85p 13773059
20/05/2019 245.11p 246.94p 238.59p 239.29p 13101351
17/05/2019 249.09p 249.42p 243.92p 245.11p 11890369
16/05/2019 246.83p 249.95p 245.43p 249.74p 4968159
15/05/2019 247.26p 248.23p 245.32p 247.91p 6510756
14/05/2019 244.14p 248.34p 243.38p 247.58p 8834429
13/05/2019 248.66p 249.52p 242.20p 243.71p 10755127
10/05/2019 250.82p 254.37p 249.42p 250.82p 11516326
09/05/2019 251.14p 252.22p 249.74p 250.06p 11245390
08/05/2019 252.00p 254.48p 250.16p 253.29p 14594114
07/05/2019 254.80p 255.23p 251.57p 253.08p 16135754
03/05/2019 254.91p 257.24p 253.83p 255.98p 9709562
02/05/2019 254.58p 260.72p 254.37p 254.37p 15087305
01/05/2019 256.09p 259.54p 255.98p 257.60p 7207691
30/04/2019 259.75p 262.55p 256.63p 258.03p 12359969
29/04/2019 258.46p 260.94p 254.15p 259.54p 15523022
26/04/2019 259.54p 262.45p 250.38p 258.46p 28569926
25/04/2019 272.25p 275.90p 266.43p 269.23p 16129271
24/04/2019 279.46p 279.57p 276.12p 276.45p 11465039
23/04/2019 284.42p 284.42p 276.55p 279.78p 12815815
18/04/2019 284.09p 284.09p 277.42p 282.58p 8461244
17/04/2019 284.31p 286.57p 283.34p 283.55p 8176840
16/04/2019 283.34p 283.45p 280.75p 282.69p 9931205
15/04/2019 282.05p 284.42p 281.72p 282.69p 7387428
12/04/2019 278.06p 282.05p 276.45p 280.65p 11119532
11/04/2019 274.18p 279.46p 273.00p 277.74p 11967716
10/04/2019 275.05p 275.37p 271.82p 272.68p 6443527
09/04/2019 272.35p 277.20p 271.49p 273.86p 10155970
08/04/2019 270.63p 273.54p 268.05p 271.92p 10120756
05/04/2019 274.08p 275.59p 268.48p 271.06p 23358170
04/04/2019 274.40p 275.15p 272.73p 273.65p 11047261
03/04/2019 271.06p 275.05p 269.34p 273.43p 14858228
02/04/2019 267.29p 268.48p 264.28p 267.40p 17212000
01/04/2019 267.83p 268.61p 264.92p 266.75p 18343092
29/03/2019 268.26p 269.88p 262.45p 266.00p 17910776
28/03/2019 270.42p 270.74p 266.54p 266.54p 13090707
27/03/2019 265.68p 273.65p 265.68p 270.74p 17108594
26/03/2019 268.26p 269.66p 264.71p 266.43p 10712625
25/03/2019 266.65p 270.09p 264.49p 266.97p 11464391
22/03/2019 269.66p 270.69p 265.03p 267.29p 12994660
21/03/2019 272.46p 274.83p 266.22p 268.05p 16841740
20/03/2019 291.63p 292.49p 284.74p 285.38p 21642090
19/03/2019 290.98p 293.90p 289.05p 291.20p 11940420
18/03/2019 289.69p 295.29p 289.05p 289.69p 15855996
15/03/2019 286.78p 289.48p 286.14p 289.48p 16762969
14/03/2019 282.58p 288.72p 282.15p 286.35p 13874496
13/03/2019 279.35p 282.69p 277.20p 281.29p 10663376
12/03/2019 281.08p 287.00p 278.49p 278.71p 24270996
11/03/2019 278.82p 278.92p 276.23p 276.88p 12917913
08/03/2019 277.52p 279.35p 274.62p 276.77p 14255746
07/03/2019 280.11p 284.63p 277.20p 280.54p 19647954
06/03/2019 278.82p 282.26p 272.78p 281.62p 12886735
05/03/2019 286.78p 288.18p 277.20p 279.89p 20805938
04/03/2019 285.06p 288.62p 284.09p 286.78p 10647820
01/03/2019 288.62p 289.05p 283.18p 283.55p 12769881
28/02/2019 281.72p 288.40p 280.86p 286.14p 18077844
27/02/2019 279.35p 285.06p 277.95p 283.55p 15161863
26/02/2019 277.09p 280.65p 276.55p 280.00p 12876909
25/02/2019 275.69p 279.68p 275.05p 279.14p 9889249
22/02/2019 274.83p 278.92p 274.08p 275.80p 10903976
21/02/2019 278.28p 278.28p 272.14p 274.83p 14827915
20/02/2019 276.12p 279.89p 275.26p 277.85p 14422273
19/02/2019 271.06p 275.58p 270.63p 275.48p 16988560
18/02/2019 268.91p 274.08p 267.32p 271.38p 15918563
15/02/2019 263.85p 268.80p 257.06p 266.54p 21070098
14/02/2019 259.32p 262.77p 259.32p 260.18p 12077918
13/02/2019 259.97p 262.55p 257.41p 261.15p 9204188
12/02/2019 258.03p 259.54p 255.88p 258.78p 10015162
11/02/2019 257.06p 259.25p 252.22p 256.09p 13688161
08/02/2019 257.49p 260.29p 254.48p 257.49p 11461565
07/02/2019 267.40p 268.69p 258.25p 258.46p 13498132
06/02/2019 263.42p 269.12p 262.55p 269.02p 10441671
05/02/2019 263.20p 266.54p 262.12p 266.00p 12770004
04/02/2019 262.12p 264.60p 260.29p 262.23p 10517299
01/02/2019 259.86p 262.66p 258.30p 262.66p 13597915
31/01/2019 259.43p 262.55p 258.25p 259.43p 14814077
30/01/2019 256.63p 262.12p 253.72p 261.91p 12363235
29/01/2019 259.22p 260.08p 255.77p 256.42p 13573303
28/01/2019 260.40p 262.55p 256.42p 256.85p 8751939
25/01/2019 263.85p 266.00p 260.18p 262.02p 15242168
24/01/2019 257.92p 260.08p 256.31p 259.54p 7830168
23/01/2019 256.74p 258.68p 255.45p 257.49p 8756546
22/01/2019 256.42p 260.08p 255.02p 258.03p 9924638
21/01/2019 264.17p 265.03p 258.68p 260.40p 9684107
18/01/2019 258.14p 266.43p 256.85p 264.38p 15154423
17/01/2019 249.09p 258.25p 246.62p 255.23p 16799358
16/01/2019 249.52p 253.83p 248.34p 251.78p 15500462
15/01/2019 252.65p 254.80p 244.68p 247.58p 9385569
14/01/2019 242.63p 250.92p 242.09p 250.38p 17670840
11/01/2019 241.45p 245.84p 239.40p 243.06p 10835419
10/01/2019 237.35p 242.63p 234.55p 241.34p 13823764
09/01/2019 244.68p 244.68p 237.78p 237.89p 15813144
08/01/2019 241.98p 245.65p 240.80p 243.17p 7913740
07/01/2019 239.51p 241.66p 238.97p 241.23p 10522065
04/01/2019 233.37p 238.97p 231.54p 238.22p 10604824
03/01/2019 231.43p 236.17p 229.06p 229.49p 9131317
02/01/2019 230.46p 234.02p 225.40p 233.26p 10765866
31/12/2018 231.54p 233.58p 229.28p 233.37p 5143123
28/12/2018 223.03p 230.57p 222.38p 230.57p 8102152
27/12/2018 225.83p 227.77p 220.12p 221.95p 10932759
24/12/2018 221.95p 224.65p 220.23p 221.85p 2249692
21/12/2018 224.86p 225.62p 221.52p 224.75p 20357246
20/12/2018 222.38p 227.23p 221.63p 223.68p 11827904
19/12/2018 225.18p 228.31p 224.75p 226.05p 9979590
18/12/2018 225.08p 228.85p 223.68p 225.40p 12286134
17/12/2018 228.09p 228.85p 224.00p 224.22p 10177618
14/12/2018 224.86p 228.42p 222.71p 227.88p 10589714
13/12/2018 226.15p 231.32p 224.75p 227.12p 14120931
12/12/2018 217.75p 225.72p 215.49p 224.54p 18199778
11/12/2018 217.65p 222.28p 215.92p 218.62p 13472688
10/12/2018 224.43p 227.77p 218.40p 219.26p 17364182
07/12/2018 231.54p 233.15p 226.15p 226.15p 14417177
06/12/2018 236.38p 236.64p 224.54p 228.31p 17970116
05/12/2018 230.57p 241.77p 228.42p 239.08p 21505090
04/12/2018 238.54p 243.60p 233.26p 233.48p 13460220
03/12/2018 239.18p 241.45p 237.68p 238.32p 10256703
30/11/2018 238.43p 238.97p 233.05p 234.98p 16745631
29/11/2018 238.32p 240.48p 236.92p 238.43p 7938122
28/11/2018 238.86p 240.37p 236.06p 237.03p 12051566
27/11/2018 242.31p 242.31p 236.60p 238.65p 14033872
26/11/2018 241.23p 245.65p 240.58p 242.63p 15958399
23/11/2018 236.92p 241.88p 236.45p 238.11p 11604054
22/11/2018 231.11p 242.52p 227.77p 238.00p 29322706
21/11/2018 228.31p 233.80p 227.77p 233.15p 16154862
20/11/2018 233.05p 233.80p 224.60p 227.02p 19315734
19/11/2018 234.23p 236.92p 231.86p 233.91p 28114126
16/11/2018 243.92p 247.05p 230.25p 233.58p 38959188
15/11/2018 267.51p 268.15p 239.94p 241.45p 40118720
14/11/2018 267.51p 271.82p 265.68p 267.18p 16762588
13/11/2018 265.35p 270.31p 263.52p 269.34p 15056843
12/11/2018 273.43p 273.86p 263.52p 263.52p 15371418
09/11/2018 271.60p 272.68p 268.15p 271.28p 12619037
08/11/2018 269.23p 273.11p 268.69p 272.35p 13703014
07/11/2018 266.22p 269.34p 265.78p 267.29p 13846317
06/11/2018 261.58p 264.49p 257.82p 263.85p 15082407
05/11/2018 263.09p 266.00p 261.37p 261.48p 9707216
02/11/2018 262.77p 265.68p 260.62p 262.66p 9969088
01/11/2018 254.69p 266.54p 254.15p 259.22p 22061616
31/10/2018 253.72p 256.42p 252.65p 254.58p 18111384
30/10/2018 247.37p 252.22p 246.18p 250.71p 13651644
29/10/2018 242.85p 252.86p 242.85p 247.80p 17074238
26/10/2018 242.31p 243.71p 237.78p 242.20p 22428486
25/10/2018 246.40p 253.08p 246.18p 252.54p 16025065
24/10/2018 253.08p 253.08p 248.34p 248.45p 10516915
23/10/2018 250.92p 251.78p 248.23p 250.71p 12084802
22/10/2018 257.49p 258.35p 253.08p 253.08p 7965947
19/10/2018 255.98p 256.31p 251.35p 253.51p 9730922
18/10/2018 258.25p 261.05p 255.77p 255.77p 10220044
17/10/2018 261.05p 263.03p 256.47p 258.03p 12657977
16/10/2018 262.77p 265.35p 258.23p 260.51p 19189098
15/10/2018 262.34p 263.52p 259.65p 261.80p 15185634
12/10/2018 265.03p 268.69p 262.66p 262.77p 19272366
11/10/2018 264.92p 266.54p 262.72p 262.98p 17352914

*Close Price adjusted for both dividends and splits