NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
10/10/2018 264.28p 271.53p 262.34p 268.05p 19793904
09/10/2018 265.46p 266.22p 262.23p 264.38p 10970651
08/10/2018 267.72p 267.94p 263.63p 264.71p 9156156
05/10/2018 268.58p 271.49p 267.08p 268.69p 11352540
04/10/2018 267.29p 271.44p 266.60p 268.48p 12090259
03/10/2018 266.54p 268.62p 265.35p 267.29p 9953509
02/10/2018 266.00p 267.29p 262.73p 264.92p 12574796
01/10/2018 267.83p 268.91p 265.25p 267.62p 14082625
28/09/2018 274.08p 274.08p 265.46p 269.23p 20845850
27/09/2018 273.11p 275.69p 270.63p 275.26p 12311917
26/09/2018 276.34p 276.34p 273.00p 274.83p 12255049
25/09/2018 280.11p 280.11p 274.35p 276.12p 15571401
24/09/2018 281.62p 281.94p 277.63p 278.71p 13896548
21/09/2018 283.34p 285.17p 281.29p 282.80p 37115132
20/09/2018 276.98p 281.83p 276.98p 279.46p 19426394
19/09/2018 270.42p 277.85p 269.66p 276.66p 22329358
18/09/2018 268.05p 271.55p 267.18p 269.88p 14104301
17/09/2018 264.28p 269.23p 263.31p 269.23p 15544006
14/09/2018 264.82p 267.29p 263.81p 265.03p 9641576
13/09/2018 266.00p 269.77p 264.57p 266.43p 13797322
12/09/2018 269.88p 269.98p 262.45p 263.63p 14306402
11/09/2018 268.05p 269.55p 262.98p 265.25p 13608915
10/09/2018 264.82p 271.28p 262.55p 268.48p 13820645
07/09/2018 266.97p 267.08p 259.65p 263.85p 16869644
06/09/2018 269.66p 271.28p 267.18p 267.18p 13168777
05/09/2018 264.49p 270.85p 264.17p 269.66p 26838928
04/09/2018 261.80p 266.65p 261.80p 265.46p 11859844
03/09/2018 260.18p 262.34p 259.65p 261.48p 7619471
31/08/2018 262.77p 263.09p 258.68p 259.86p 16479376
30/08/2018 262.55p 264.38p 261.15p 262.66p 11970020
29/08/2018 265.78p 265.78p 261.69p 264.28p 13224882
28/08/2018 264.92p 266.82p 263.74p 265.35p 9893053
24/08/2018 261.58p 265.46p 261.26p 263.63p 8509352
23/08/2018 261.58p 263.85p 260.51p 263.20p 10613443
22/08/2018 264.71p 268.26p 264.71p 265.78p 8719923
21/08/2018 262.66p 266.32p 262.12p 265.78p 9215053
20/08/2018 264.28p 266.05p 261.80p 262.66p 13054447
17/08/2018 261.69p 262.12p 256.95p 259.43p 9207867
16/08/2018 259.22p 260.94p 257.71p 259.11p 8219548
15/08/2018 263.85p 264.13p 256.74p 258.03p 14991898
14/08/2018 264.92p 266.00p 258.57p 260.83p 12455291
13/08/2018 264.92p 266.75p 263.52p 264.71p 9772202
10/08/2018 271.71p 272.25p 264.49p 266.97p 16601572
09/08/2018 271.71p 272.78p 270.85p 271.49p 15464648
08/08/2018 271.92p 273.65p 270.95p 272.14p 14030746
07/08/2018 271.82p 274.29p 270.52p 271.92p 13850914
06/08/2018 278.38p 278.82p 267.83p 271.38p 22999036
03/08/2018 278.06p 279.89p 274.72p 277.63p 29640480
02/08/2018 273.75p 273.97p 266.75p 269.34p 16085205
01/08/2018 276.02p 278.17p 272.46p 273.75p 12386389
31/07/2018 273.54p 278.71p 272.25p 275.05p 22132718
30/07/2018 267.18p 273.65p 267.18p 273.00p 15033175
27/07/2018 267.29p 269.34p 267.08p 268.80p 8434507
26/07/2018 266.43p 268.37p 265.89p 266.54p 7291586
25/07/2018 268.91p 269.34p 264.60p 265.03p 12003456
24/07/2018 262.12p 271.17p 261.91p 269.55p 17650814
23/07/2018 258.89p 262.12p 258.46p 260.62p 16917990
20/07/2018 261.37p 262.23p 259.43p 260.40p 10521618
19/07/2018 263.20p 266.11p 262.23p 262.23p 11183286
18/07/2018 263.74p 263.95p 261.26p 263.74p 11371406
17/07/2018 262.77p 264.49p 260.94p 262.66p 17585866
16/07/2018 264.82p 266.32p 261.48p 262.45p 14084668
13/07/2018 265.78p 267.18p 263.31p 264.60p 13846013
12/07/2018 264.17p 266.43p 262.45p 264.82p 16516808
11/07/2018 262.77p 264.06p 258.46p 263.85p 25705620
10/07/2018 269.66p 270.31p 262.66p 263.42p 16162718
09/07/2018 268.05p 270.31p 266.86p 269.55p 16533500
06/07/2018 269.23p 271.06p 265.14p 267.40p 15194951
05/07/2018 270.52p 272.35p 267.94p 268.91p 19446960
04/07/2018 267.51p 270.79p 267.08p 269.66p 11358223
03/07/2018 272.25p 272.68p 267.83p 268.37p 21441460
02/07/2018 272.89p 273.86p 269.34p 271.92p 14102783
29/06/2018 276.45p 279.46p 275.05p 275.80p 24179934
28/06/2018 272.25p 275.26p 271.28p 274.18p 15118507
27/06/2018 277.42p 278.60p 271.49p 274.40p 19824754
26/06/2018 278.82p 279.78p 276.23p 277.42p 14348497
25/06/2018 280.00p 281.51p 276.12p 276.88p 13341957
22/06/2018 278.17p 283.23p 277.20p 281.62p 16167424
21/06/2018 279.25p 282.48p 274.83p 276.66p 15422310
20/06/2018 280.00p 280.86p 276.98p 277.74p 14171439
19/06/2018 272.03p 278.49p 270.42p 277.52p 21539306
18/06/2018 273.32p 278.28p 271.49p 274.08p 17403682
15/06/2018 283.23p 284.95p 274.08p 274.08p 58425704
14/06/2018 281.94p 284.95p 279.78p 283.88p 33032324
13/06/2018 285.60p 286.57p 281.62p 282.15p 26245210
12/06/2018 291.42p 291.42p 284.92p 286.14p 25607218
11/06/2018 290.77p 291.74p 287.97p 289.91p 16902570
08/06/2018 287.43p 290.12p 286.35p 288.18p 24825324
07/06/2018 291.85p 296.05p 289.48p 290.77p 169452240
06/06/2018 287.22p 291.85p 283.12p 291.42p 41419212
05/06/2018 291.31p 292.92p 286.46p 286.46p 81584304
04/06/2018 301.97p 303.37p 300.78p 302.51p 11642745
01/06/2018 298.63p 304.59p 296.26p 300.78p 14245573
31/05/2018 298.20p 301.40p 292.92p 296.26p 23715784
30/05/2018 303.37p 303.37p 295.62p 297.34p 26329912
29/05/2018 310.15p 310.15p 298.31p 301.54p 28536728
25/05/2018 313.82p 314.35p 309.83p 311.98p 15928283
24/05/2018 317.05p 318.34p 311.55p 312.52p 16433341
23/05/2018 318.45p 318.98p 315.00p 317.05p 19305624
22/05/2018 315.54p 320.28p 315.11p 318.77p 15423335
21/05/2018 313.49p 316.62p 312.63p 314.89p 12986169
18/05/2018 316.72p 317.37p 311.02p 312.42p 19409876
17/05/2018 315.43p 317.69p 313.92p 317.15p 13335468
16/05/2018 316.83p 318.12p 312.31p 313.92p 18545604
15/05/2018 316.18p 317.80p 315.65p 315.86p 20770100
14/05/2018 316.18p 317.80p 315.32p 315.54p 20319704
11/05/2018 312.09p 318.23p 310.15p 316.72p 21523632
10/05/2018 314.46p 317.05p 304.66p 308.54p 52672872
09/05/2018 293.78p 297.34p 293.78p 297.34p 12456464
08/05/2018 293.46p 296.37p 291.90p 294.22p 9772874
04/05/2018 289.69p 293.57p 288.94p 293.14p 9199349
03/05/2018 292.49p 294.79p 289.15p 289.15p 7391312
02/05/2018 291.20p 293.89p 290.77p 293.46p 8666218
01/05/2018 288.94p 291.42p 288.08p 290.55p 3774608
30/04/2018 290.45p 291.63p 284.85p 290.98p 9431734
27/04/2018 294.00p 294.43p 284.74p 289.05p 17801570
26/04/2018 294.75p 297.55p 293.35p 293.35p 8356657
25/04/2018 295.29p 296.91p 291.42p 294.32p 7931738
24/04/2018 298.42p 298.63p 295.72p 296.80p 7822090
23/04/2018 295.18p 297.80p 294.86p 297.12p 7494114
20/04/2018 293.46p 296.26p 291.74p 295.29p 10001801
19/04/2018 291.95p 293.14p 289.91p 293.14p 8605128
18/04/2018 289.37p 292.71p 287.81p 291.95p 13145477
17/04/2018 283.88p 289.15p 283.12p 289.05p 15024007
16/04/2018 285.06p 286.25p 283.02p 283.12p 6751965
13/04/2018 285.28p 288.08p 284.31p 285.17p 9096341
12/04/2018 283.23p 286.14p 283.23p 285.06p 7729610
11/04/2018 282.15p 285.38p 282.15p 283.45p 7074756
10/04/2018 282.37p 284.74p 279.68p 283.12p 8384100
09/04/2018 283.12p 283.98p 278.92p 281.51p 7405264
06/04/2018 281.51p 282.58p 280.11p 281.08p 7913370
05/04/2018 281.40p 282.91p 277.52p 282.91p 15549826
04/04/2018 278.71p 278.71p 273.75p 277.31p 10947444
03/04/2018 275.80p 279.57p 275.80p 278.92p 7193261
29/03/2018 277.95p 281.51p 277.52p 278.71p 11303223
28/03/2018 274.83p 277.20p 272.89p 276.77p 8523477
27/03/2018 281.51p 282.15p 276.23p 277.42p 9922905
26/03/2018 278.38p 281.62p 276.88p 278.38p 14002571
23/03/2018 276.23p 276.55p 272.03p 274.18p 11099620
22/03/2018 279.25p 281.29p 275.26p 278.17p 12960009
21/03/2018 284.42p 284.42p 279.68p 282.05p 12292822
20/03/2018 278.82p 285.28p 277.74p 283.77p 12800107
19/03/2018 281.08p 282.85p 276.66p 277.42p 11109945
16/03/2018 277.52p 282.48p 277.09p 280.65p 20383288
15/03/2018 281.18p 281.51p 274.18p 277.31p 11457214
14/03/2018 278.38p 279.78p 277.09p 277.52p 10519680
13/03/2018 282.48p 285.17p 279.03p 279.25p 11289105
12/03/2018 281.72p 283.96p 281.29p 282.80p 8394523

*Close Price adjusted for both dividends and splits