NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
30/11/2017 302.08p 305.85p 297.23p 297.88p 17569700
29/11/2017 293.25p 304.23p 293.25p 303.26p 23149884
28/11/2017 288.29p 292.82p 286.78p 292.06p 12302709
27/11/2017 290.66p 292.92p 288.13p 288.18p 9633341
24/11/2017 289.69p 293.96p 289.15p 291.63p 6905774
23/11/2017 288.83p 292.28p 287.97p 290.34p 5791350
22/11/2017 293.68p 295.29p 290.12p 290.23p 15172250
21/11/2017 294.22p 297.34p 292.92p 294.22p 7908034
20/11/2017 293.46p 297.55p 2.94p 294.65p 8049988
17/11/2017 293.25p 296.26p 293.03p 295.51p 6991468
16/11/2017 297.12p 297.23p 293.57p 295.08p 10138652
15/11/2017 295.18p 296.26p 292.38p 296.05p 8379485
14/11/2017 296.37p 298.42p 294.43p 296.05p 6519300
13/11/2017 296.69p 297.44p 293.63p 295.83p 7707580
10/11/2017 294.75p 297.12p 294.43p 296.48p 7108590
09/11/2017 296.15p 298.85p 293.46p 294.75p 9345698
08/11/2017 296.48p 297.23p 294.43p 297.02p 8997052
07/11/2017 300.14p 301.75p 297.02p 297.66p 9690782
06/11/2017 299.71p 299.71p 296.69p 298.74p 7332167
03/11/2017 303.48p 303.48p 298.63p 300.03p 10802450
02/11/2017 305.42p 306.28p 299.38p 303.48p 16657095
01/11/2017 305.31p 306.92p 304.12p 306.38p 10834638
31/10/2017 304.77p 306.60p 303.69p 304.23p 9744696
30/10/2017 307.57p 311.02p 305.42p 306.06p 12370667
27/10/2017 308.65p 312.85p 301.79p 307.78p 32696988
26/10/2017 301.32p 302.74p 298.63p 302.62p 20681192
25/10/2017 302.40p 304.34p 300.46p 301.65p 12898198
24/10/2017 300.35p 303.37p 299.17p 302.62p 10341649
23/10/2017 303.80p 303.91p 299.38p 301.00p 11096183
20/10/2017 303.26p 308.22p 302.45p 304.02p 14280335
19/10/2017 299.28p 302.94p 297.88p 301.65p 22536760
18/10/2017 295.08p 301.54p 293.25p 300.68p 9826561
17/10/2017 294.54p 298.52p 294.11p 294.43p 8226962
16/10/2017 297.88p 297.88p 293.40p 295.18p 7190050
13/10/2017 294.65p 297.02p 292.38p 296.37p 9106470
12/10/2017 295.72p 298.52p 295.08p 295.29p 7262658
11/10/2017 299.06p 300.46p 294.43p 296.58p 7890844
10/10/2017 297.45p 300.03p 295.18p 298.85p 10873310
09/10/2017 292.38p 294.75p 291.52p 293.14p 7117904
06/10/2017 296.80p 297.34p 292.06p 293.57p 7541598
05/10/2017 294.65p 297.34p 293.03p 295.29p 10087337
04/10/2017 292.28p 295.29p 291.09p 292.17p 9546437
03/10/2017 289.15p 292.71p 288.51p 292.38p 6224286
02/10/2017 288.29p 290.23p 287.00p 288.72p 7900683
29/09/2017 288.29p 290.98p 285.06p 288.94p 9252645
28/09/2017 286.46p 291.95p 283.88p 286.89p 13156008
27/09/2017 286.14p 292.71p 284.63p 291.63p 15640831
26/09/2017 280.22p 282.80p 279.78p 281.94p 6412584
25/09/2017 280.00p 282.91p 279.78p 281.51p 8567980
22/09/2017 282.05p 282.91p 279.68p 282.48p 9234972
21/09/2017 276.77p 282.80p 276.77p 280.54p 11364072
20/09/2017 273.54p 276.12p 272.68p 276.02p 8465580
19/09/2017 271.92p 276.02p 271.82p 275.15p 8629693
18/09/2017 273.00p 273.32p 270.74p 272.35p 9862421
15/09/2017 271.82p 272.25p 268.80p 271.06p 16963514
14/09/2017 268.15p 274.72p 265.57p 272.78p 15574414
13/09/2017 267.62p 271.38p 267.62p 268.80p 8073027
12/09/2017 264.06p 269.34p 262.34p 268.91p 9824140
11/09/2017 264.49p 265.35p 260.51p 262.55p 7692764
08/09/2017 260.18p 263.31p 258.03p 263.20p 7812665
07/09/2017 263.31p 263.52p 259.22p 259.75p 11387337
06/09/2017 266.54p 266.54p 262.98p 263.42p 6991864
05/09/2017 269.12p 269.88p 266.86p 267.51p 6613684
04/09/2017 272.14p 272.14p 268.15p 269.23p 4940610
01/09/2017 272.68p 273.00p 270.09p 272.25p 4753844
31/08/2017 268.80p 271.28p 267.72p 271.28p 9691838
30/08/2017 272.03p 272.57p 267.62p 267.62p 10086708
29/08/2017 273.97p 274.40p 269.02p 270.09p 6759250
25/08/2017 275.80p 277.31p 275.26p 275.48p 5505708
24/08/2017 276.12p 277.52p 274.72p 275.58p 6806180
23/08/2017 274.18p 276.55p 272.78p 275.69p 7876828
22/08/2017 276.02p 276.98p 272.46p 273.54p 6268078
21/08/2017 275.91p 276.45p 273.11p 274.83p 6658649
18/08/2017 276.66p 277.42p 272.57p 277.31p 8333396
17/08/2017 283.02p 283.23p 275.48p 277.95p 9294709
16/08/2017 284.42p 287.00p 283.23p 284.20p 7805950
15/08/2017 281.72p 286.03p 278.82p 283.34p 7209513
14/08/2017 277.95p 282.58p 277.09p 279.57p 9149590
11/08/2017 277.95p 278.38p 272.89p 276.88p 11674025
10/08/2017 278.49p 283.77p 277.09p 278.06p 9757868
09/08/2017 284.31p 284.42p 277.95p 279.03p 8887110
08/08/2017 281.18p 285.17p 281.08p 284.95p 8102088
07/08/2017 280.97p 284.85p 279.03p 281.62p 9908782
04/08/2017 280.00p 289.69p 280.00p 281.29p 22058846
03/08/2017 266.00p 277.95p 266.00p 275.91p 13706301
02/08/2017 270.52p 271.82p 267.62p 270.20p 6082134
01/08/2017 269.23p 272.89p 267.94p 269.88p 7006581
31/07/2017 265.57p 268.69p 264.17p 267.72p 8248608
28/07/2017 268.58p 271.92p 265.78p 265.78p 7937672
27/07/2017 269.55p 272.35p 268.69p 270.63p 5711904
26/07/2017 269.66p 273.22p 268.58p 271.71p 6708094
25/07/2017 266.00p 271.82p 264.92p 270.52p 7687730
24/07/2017 264.92p 266.65p 262.23p 264.82p 8085992
21/07/2017 267.94p 268.26p 264.38p 265.57p 8422330
20/07/2017 269.55p 271.38p 267.72p 268.37p 8919368
19/07/2017 270.95p 270.95p 267.51p 269.02p 7567558
18/07/2017 272.14p 273.97p 268.80p 270.20p 4801342
17/07/2017 271.60p 273.43p 269.23p 272.89p 4758580
14/07/2017 276.55p 277.52p 270.74p 271.82p 8087549
13/07/2017 271.60p 277.42p 270.95p 276.55p 10066649
12/07/2017 277.42p 285.92p 270.20p 270.85p 19708220
11/07/2017 277.09p 277.52p 273.75p 276.23p 6493792
10/07/2017 280.00p 280.00p 275.05p 276.12p 6263704
07/07/2017 279.68p 281.08p 277.52p 278.60p 6509424
06/07/2017 276.98p 281.40p 275.26p 279.89p 11854504
05/07/2017 275.58p 277.20p 273.97p 275.37p 8197038
04/07/2017 273.11p 278.60p 273.11p 275.48p 7019412
03/07/2017 267.29p 275.80p 266.75p 275.15p 9892876
30/06/2017 271.71p 272.46p 265.68p 266.22p 8480110
29/06/2017 273.22p 275.58p 271.82p 272.35p 11067517
28/06/2017 270.85p 272.78p 268.91p 271.60p 9605336
27/06/2017 268.91p 271.28p 266.97p 271.17p 8955346
26/06/2017 264.82p 271.38p 264.82p 269.02p 6557236
23/06/2017 265.46p 266.65p 263.09p 264.49p 9021511
22/06/2017 265.78p 266.75p 263.52p 265.78p 7952322
21/06/2017 267.40p 267.83p 264.28p 265.78p 9908905
20/06/2017 270.31p 272.03p 267.29p 267.40p 7640226
19/06/2017 270.31p 273.43p 269.34p 269.34p 5491385
16/06/2017 272.46p 274.55p 267.51p 268.91p 18103612
15/06/2017 269.02p 275.43p 266.75p 270.85p 12867083
14/06/2017 271.71p 272.81p 269.02p 269.12p 8391814
13/06/2017 271.38p 277.85p 270.42p 271.60p 11177104
12/06/2017 267.72p 271.92p 266.43p 269.34p 10951094
09/06/2017 274.62p 274.71p 264.92p 270.20p 28329744
08/06/2017 273.54p 278.06p 272.68p 276.98p 12622840
07/06/2017 271.38p 278.60p 271.38p 274.72p 10888068
06/06/2017 278.82p 279.00p 270.95p 271.06p 11752004
05/06/2017 278.92p 280.75p 278.38p 279.68p 5587775
02/06/2017 282.37p 284.42p 277.19p 278.28p 7979002
01/06/2017 280.54p 281.18p 274.83p 278.82p 11276856
31/05/2017 281.83p 285.82p 279.46p 280.00p 12090825
30/05/2017 280.43p 283.02p 278.49p 280.65p 8294360

*Close Price adjusted for both dividends and splits