NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
09/03/2018 283.34p 283.98p 279.03p 281.94p 11325662
08/03/2018 280.75p 284.85p 279.89p 283.23p 12534364
07/03/2018 279.35p 282.37p 277.95p 281.08p 9267817
06/03/2018 284.31p 285.06p 280.11p 280.11p 12918147
05/03/2018 277.52p 282.58p 276.77p 281.72p 22072722
02/03/2018 283.23p 284.50p 273.86p 277.42p 18239876
01/03/2018 286.46p 287.75p 283.66p 286.14p 11823038
28/02/2018 290.02p 291.09p 287.75p 288.29p 16928274
27/02/2018 290.55p 292.33p 288.72p 291.20p 12145738
26/02/2018 291.42p 292.82p 288.29p 288.72p 12417902
23/02/2018 292.92p 295.08p 289.05p 289.05p 20563372
22/02/2018 301.11p 304.55p 298.85p 303.69p 19088114
21/02/2018 300.78p 300.78p 294.43p 298.74p 13206330
20/02/2018 298.20p 298.31p 294.75p 296.05p 10972849
19/02/2018 297.23p 298.42p 296.05p 296.80p 8039700
16/02/2018 297.45p 298.69p 294.86p 296.58p 8244896
15/02/2018 299.92p 301.97p 293.78p 296.26p 14737303
14/02/2018 298.09p 299.28p 295.18p 296.05p 10845249
13/02/2018 299.49p 300.68p 296.37p 296.37p 7982170
12/02/2018 298.63p 304.34p 296.26p 298.31p 14984209
09/02/2018 304.66p 305.51p 294.54p 295.62p 15773322
08/02/2018 301.43p 310.48p 297.77p 305.42p 18237626
07/02/2018 298.42p 305.09p 294.28p 302.29p 16740156
06/02/2018 293.46p 302.72p 292.06p 295.51p 21944320
05/02/2018 305.74p 306.38p 302.29p 303.37p 8019680
02/02/2018 308.43p 310.48p 306.17p 308.65p 7339924
01/02/2018 312.95p 314.03p 307.25p 308.97p 7973752
31/01/2018 314.35p 314.35p 309.54p 309.83p 12567224
30/01/2018 320.38p 321.14p 313.92p 314.46p 15165065
29/01/2018 325.45p 326.09p 322.43p 323.29p 6326278
26/01/2018 322.00p 327.60p 321.68p 324.80p 11623049
25/01/2018 320.17p 322.54p 318.88p 322.11p 6679742
24/01/2018 318.12p 321.14p 317.92p 320.60p 7385280
23/01/2018 321.57p 323.18p 318.34p 318.77p 8756194
22/01/2018 319.31p 321.14p 317.38p 319.52p 8445539
19/01/2018 318.98p 321.25p 317.43p 320.17p 6797154
18/01/2018 318.23p 320.71p 316.72p 320.17p 6056326
17/01/2018 319.95p 321.68p 315.97p 317.48p 10269360
16/01/2018 316.62p 322.86p 314.14p 321.68p 15171341
15/01/2018 324.80p 325.23p 321.36p 323.18p 8735012
12/01/2018 319.85p 326.31p 319.31p 325.66p 15656851
11/01/2018 315.54p 320.38p 311.88p 319.63p 10569134
10/01/2018 307.46p 316.18p 305.42p 315.97p 19309468
09/01/2018 297.23p 302.94p 294.81p 302.08p 7206086
08/01/2018 297.77p 301.00p 296.82p 300.14p 8548598
05/01/2018 299.38p 300.78p 297.34p 297.55p 6926872
04/01/2018 297.55p 300.89p 296.76p 299.38p 10074776
03/01/2018 298.31p 300.03p 296.69p 296.69p 8924536
02/01/2018 298.52p 301.22p 297.34p 298.63p 6263082
29/12/2017 297.55p 300.78p 296.26p 299.38p 3440742
28/12/2017 297.88p 298.74p 296.58p 297.45p 3459291
27/12/2017 297.77p 298.20p 295.94p 297.02p 4941972
22/12/2017 296.48p 297.12p 294.32p 297.02p 2236904
21/12/2017 294.75p 298.42p 293.25p 297.77p 6789584
20/12/2017 298.52p 299.71p 294.22p 295.83p 8907636
19/12/2017 297.23p 299.17p 296.23p 298.63p 7190301
18/12/2017 298.09p 299.17p 295.62p 297.98p 9712205
15/12/2017 299.71p 299.71p 295.08p 297.55p 13067754
14/12/2017 301.75p 302.79p 298.42p 299.28p 7517288
13/12/2017 301.86p 304.34p 301.22p 302.51p 7712000
12/12/2017 302.08p 302.99p 300.46p 302.51p 9075474
11/12/2017 303.48p 304.55p 299.92p 302.29p 9877155
08/12/2017 298.09p 303.37p 297.55p 302.62p 16717335
07/12/2017 295.18p 297.51p 293.98p 296.26p 12589373
06/12/2017 293.57p 297.77p 289.96p 295.83p 13747456
05/12/2017 295.94p 296.05p 292.17p 295.29p 9817608
04/12/2017 297.23p 298.09p 293.03p 295.29p 9177609
01/12/2017 297.66p 297.88p 290.66p 290.88p 12482167

*Close Price adjusted for both dividends and splits