NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
08/09/2015 351.51p 357.54p 345.09p 353.23p 6975078
07/09/2015 350.11p 351.18p 346.55p 349.57p 4968171
04/09/2015 356.35p 357.11p 346.98p 347.31p 11791254
03/09/2015 357.32p 363.14p 357.22p 360.12p 9296367
02/09/2015 355.28p 360.02p 349.14p 352.91p 9476709
01/09/2015 361.95p 361.95p 346.77p 353.23p 17961516
28/08/2015 359.15p 362.71p 349.14p 362.71p 15875002
27/08/2015 357.65p 361.63p 354.20p 359.48p 13184311
26/08/2015 350.32p 354.09p 341.92p 349.03p 18934972
25/08/2015 336.43p 347.85p 335.89p 345.91p 19574060
24/08/2015 336.97p 340.42p 323.40p 331.80p 37820232
21/08/2015 351.08p 355.92p 347.95p 347.95p 13638750
20/08/2015 355.71p 360.55p 355.38p 357.54p 21252412
19/08/2015 365.62p 365.94p 357.54p 357.75p 9659399
18/08/2015 365.29p 368.74p 364.58p 366.91p 10061955
17/08/2015 369.06p 370.03p 365.29p 366.05p 12977224
14/08/2015 365.62p 369.17p 364.43p 367.66p 11718471
13/08/2015 369.38p 371.00p 364.54p 364.75p 15745767
12/08/2015 368.31p 371.05p 363.78p 365.08p 79506544
11/08/2015 369.49p 374.17p 368.15p 371.22p 19684908
10/08/2015 373.15p 375.42p 364.00p 370.35p 23935714
07/08/2015 376.17p 377.35p 371.11p 372.08p 19405902
06/08/2015 372.08p 376.64p 370.68p 375.74p 37622780
05/08/2015 367.02p 375.52p 367.02p 373.37p 38105928
04/08/2015 361.85p 367.34p 355.38p 365.08p 665199360
03/08/2015 366.15p 368.52p 360.45p 363.57p 22362956
31/07/2015 367.45p 370.89p 364.45p 368.52p 14502999
30/07/2015 394.15p 398.46p 366.48p 368.74p 35466428
29/07/2015 380.26p 384.03p 376.60p 380.37p 8611405
28/07/2015 374.98p 379.72p 374.12p 378.75p 5868593
27/07/2015 377.35p 380.37p 373.48p 373.80p 6854308
24/07/2015 378.86p 381.34p 375.63p 381.02p 9630670
23/07/2015 390.38p 391.19p 380.48p 380.58p 7824533
22/07/2015 385.86p 389.63p 383.06p 387.48p 9551574
21/07/2015 387.69p 389.52p 385.65p 389.09p 7634251
20/07/2015 387.48p 389.74p 385.97p 388.02p 4878478
17/07/2015 388.77p 388.77p 386.83p 387.91p 4723014
16/07/2015 385.00p 389.85p 385.00p 388.45p 6183785
15/07/2015 380.15p 384.89p 378.17p 383.92p 6781229
14/07/2015 379.94p 381.55p 372.08p 380.15p 7838439
13/07/2015 376.38p 378.65p 372.62p 378.65p 11167062
10/07/2015 375.74p 376.06p 370.57p 371.65p 7973784
09/07/2015 364.86p 372.62p 364.65p 369.49p 12881711
08/07/2015 364.00p 367.55p 360.88p 364.32p 15988156
07/07/2015 377.89p 377.89p 362.44p 362.71p 11704461
06/07/2015 382.85p 384.03p 373.15p 373.15p 12864812
03/07/2015 390.92p 390.92p 385.00p 386.94p 9073040
02/07/2015 389.31p 395.23p 388.66p 394.26p 9505527
01/07/2015 381.23p 392.54p 380.91p 390.60p 17440828
30/06/2015 384.68p 386.29p 378.54p 378.54p 12097306
29/06/2015 383.38p 391.57p 382.21p 385.11p 13421345
26/06/2015 394.91p 397.60p 391.14p 395.45p 11294042
25/06/2015 388.88p 398.46p 388.19p 397.06p 14987102
24/06/2015 385.75p 391.68p 385.65p 390.49p 16977024
23/06/2015 383.28p 388.12p 381.89p 387.15p 10227358
22/06/2015 381.66p 383.28p 379.18p 382.09p 9055447
19/06/2015 373.69p 377.25p 372.51p 376.49p 10090263
18/06/2015 372.40p 375.95p 369.17p 374.02p 9663421
17/06/2015 378.32p 378.65p 373.91p 374.34p 8255722
16/06/2015 376.71p 379.83p 372.62p 377.25p 13942885
15/06/2015 381.77p 384.03p 374.45p 377.46p 8204378
12/06/2015 387.48p 391.87p 382.25p 384.89p 9087455
11/06/2015 382.09p 393.01p 379.83p 389.31p 15699743
10/06/2015 379.62p 383.63p 376.49p 382.09p 12975947
09/06/2015 377.46p 380.80p 375.09p 379.72p 11357461
08/06/2015 383.17p 385.00p 377.25p 378.97p 11230752
05/06/2015 377.89p 387.37p 375.42p 384.46p 15039504
04/06/2015 374.34p 381.02p 371.11p 378.86p 11325836
03/06/2015 372.08p 378.43p 371.75p 376.38p 9466220
02/06/2015 370.46p 372.40p 363.25p 371.75p 12125413
01/06/2015 371.54p 375.09p 367.36p 367.66p 6944209
29/05/2015 375.63p 378.65p 369.82p 371.86p 11321848
28/05/2015 372.51p 376.49p 371.43p 375.31p 6211322
27/05/2015 372.72p 375.74p 370.03p 373.80p 8004724
26/05/2015 380.05p 381.02p 370.89p 371.75p 8406040
22/05/2015 381.34p 384.06p 380.58p 382.42p 6619724
21/05/2015 381.34p 384.35p 378.22p 382.31p 9810879
20/05/2015 374.77p 384.25p 373.48p 381.98p 13070420
19/05/2015 378.22p 381.34p 374.23p 375.31p 8203751
18/05/2015 379.83p 381.77p 376.82p 378.32p 8549897
15/05/2015 382.85p 384.01p 377.08p 378.86p 7673041
14/05/2015 379.40p 384.89p 377.57p 382.85p 6965508
13/05/2015 378.54p 383.06p 378.43p 380.15p 8685385
12/05/2015 383.60p 383.60p 376.82p 377.89p 11742845
11/05/2015 379.08p 386.94p 376.38p 385.22p 18382836
08/05/2015 376.92p 383.92p 371.00p 379.51p 35108944
07/05/2015 356.25p 358.62p 351.18p 357.65p 11587332
06/05/2015 359.15p 364.11p 357.22p 358.72p 9843726
05/05/2015 369.38p 371.11p 361.09p 361.09p 12200467
01/05/2015 362.38p 371.00p 358.72p 365.94p 7876796
30/04/2015 372.62p 372.94p 358.08p 364.54p 23129034
29/04/2015 384.03p 386.18p 372.36p 376.38p 11838301
28/04/2015 382.09p 382.52p 378.00p 382.52p 5441782
27/04/2015 382.63p 384.62p 375.52p 383.28p 7337887
24/04/2015 378.86p 383.82p 378.65p 381.12p 9115461
23/04/2015 376.92p 378.32p 371.19p 378.00p 6873040
22/04/2015 382.74p 382.85p 373.32p 376.28p 8835058
21/04/2015 381.66p 384.57p 378.65p 381.45p 7754224
20/04/2015 376.92p 382.24p 375.85p 378.86p 10591460
17/04/2015 381.98p 384.78p 375.85p 376.06p 9824992
16/04/2015 385.22p 388.55p 381.77p 381.77p 9871917
15/04/2015 380.37p 384.89p 379.48p 383.06p 6143709
14/04/2015 379.62p 386.08p 379.08p 380.91p 12153849
13/04/2015 375.42p 381.45p 374.02p 380.37p 7304866
10/04/2015 375.09p 377.03p 372.18p 375.74p 7831239
09/04/2015 377.46p 378.86p 372.72p 374.55p 8426525
08/04/2015 381.66p 381.66p 375.31p 375.52p 11162212
07/04/2015 380.26p 381.88p 377.19p 380.15p 10798806
02/04/2015 371.86p 377.25p 371.65p 376.49p 8290552
01/04/2015 366.05p 375.42p 366.05p 371.97p 11703330
31/03/2015 372.51p 374.45p 366.15p 366.15p 10542699
30/03/2015 372.08p 375.86p 368.74p 373.80p 8606502
27/03/2015 366.69p 377.78p 366.69p 369.49p 12670532
26/03/2015 378.43p 380.05p 371.97p 377.25p 10171119
25/03/2015 380.58p 383.38p 378.43p 379.40p 8443887
24/03/2015 382.63p 382.95p 378.20p 379.08p 8525553
23/03/2015 383.92p 386.94p 381.02p 381.34p 10614772
20/03/2015 375.31p 384.46p 357.40p 383.71p 12351258
19/03/2015 379.72p 381.23p 375.31p 375.31p 11519292
18/03/2015 377.03p 381.45p 375.09p 378.75p 13935212
17/03/2015 378.00p 379.08p 358.88p 377.68p 11848491
16/03/2015 384.03p 386.29p 377.25p 378.54p 15806054
13/03/2015 390.82p 392.11p 381.02p 383.60p 14999364
12/03/2015 388.88p 395.02p 387.26p 387.91p 16120916
11/03/2015 386.94p 390.06p 385.11p 387.80p 14960488
10/03/2015 395.02p 398.49p 387.26p 387.48p 17247246
09/03/2015 402.23p 405.89p 394.37p 396.09p 17344492
06/03/2015 407.29p 409.98p 404.06p 405.03p 16405705
05/03/2015 402.12p 408.48p 399.97p 408.48p 10556937
04/03/2015 398.14p 403.74p 396.68p 401.91p 8732693
03/03/2015 407.08p 409.12p 397.55p 398.57p 10952235
02/03/2015 396.20p 407.94p 393.40p 407.40p 15282329
27/02/2015 414.08p 418.17p 394.48p 395.45p 30563908
26/02/2015 440.57p 445.85p 404.06p 416.34p 30142254
25/02/2015 427.97p 436.48p 427.97p 434.32p 11301855
24/02/2015 430.77p 436.58p 427.00p 434.97p 10593818
23/02/2015 430.77p 434.00p 427.32p 429.48p 7945788
20/02/2015 424.31p 430.45p 423.36p 428.08p 9837365
19/02/2015 426.89p 429.15p 423.45p 426.35p 7961463
18/02/2015 419.03p 427.22p 417.82p 427.00p 9108580
17/02/2015 409.88p 416.23p 408.05p 416.23p 6164450
16/02/2015 415.80p 419.68p 412.14p 413.75p 6658902
13/02/2015 417.74p 423.25p 415.48p 418.92p 9073025
12/02/2015 408.26p 419.78p 408.24p 416.66p 9086678
11/02/2015 410.63p 411.82p 405.46p 407.51p 6810599
10/02/2015 408.15p 415.37p 408.15p 411.92p 7599693
09/02/2015 409.45p 414.40p 406.97p 410.31p 6863360
06/02/2015 405.46p 414.18p 404.44p 413.54p 8471844
05/02/2015 403.85p 407.83p 401.91p 406.75p 4566066
04/02/2015 404.92p 410.09p 401.69p 410.09p 11323196
03/02/2015 396.31p 404.92p 395.98p 404.49p 11669972
02/02/2015 393.62p 394.60p 388.66p 393.62p 8479047
30/01/2015 399.65p 401.37p 389.85p 390.28p 9374218
29/01/2015 398.46p 401.69p 394.26p 397.60p 9388001
28/01/2015 407.08p 408.69p 399.86p 403.74p 7049230
27/01/2015 413.54p 413.59p 401.69p 405.25p 5584502
26/01/2015 408.58p 413.93p 404.17p 412.57p 5587649
23/01/2015 417.74p 418.28p 405.89p 409.34p 7706801
22/01/2015 411.49p 416.88p 408.37p 415.69p 8235123
21/01/2015 407.94p 409.80p 401.37p 409.45p 9208244
20/01/2015 400.40p 411.35p 397.77p 409.77p 11264416
19/01/2015 390.71p 398.51p 390.30p 397.38p 4517512
16/01/2015 387.58p 391.46p 386.94p 390.92p 10222036
15/01/2015 392.54p 399.43p 385.39p 390.71p 15832485
14/01/2015 395.98p 400.40p 389.20p 390.60p 7194672
13/01/2015 394.58p 403.85p 393.61p 402.45p 5840598
12/01/2015 396.74p 399.32p 391.14p 396.85p 7243804
09/01/2015 403.42p 404.49p 391.78p 395.98p 18275474
08/01/2015 399.43p 408.44p 396.74p 406.75p 8079328
07/01/2015 400.72p 403.85p 394.80p 395.66p 6954685
06/01/2015 406.65p 409.49p 398.25p 398.46p 10062584
05/01/2015 416.77p 419.68p 404.71p 407.08p 10462633
02/01/2015 425.38p 425.38p 412.46p 419.03p 6821675
31/12/2014 422.37p 425.38p 419.03p 424.74p 1782464
30/12/2014 421.40p 425.42p 418.28p 419.14p 3107881
29/12/2014 425.71p 428.08p 417.64p 423.98p 3880078
24/12/2014 420.11p 425.60p 420.11p 425.28p 11666233
23/12/2014 420.65p 421.72p 417.89p 421.29p 3938271
22/12/2014 419.46p 424.31p 416.98p 417.74p 5177096
19/12/2014 414.62p 420.43p 411.17p 418.60p 13552493
18/12/2014 401.58p 411.82p 398.57p 411.17p 14471822
17/12/2014 395.55p 399.75p 391.13p 395.55p 10184974
16/12/2014 387.80p 400.72p 384.68p 400.62p 13441198
15/12/2014 402.34p 406.65p 391.35p 391.68p 11078132
12/12/2014 408.69p 412.00p 404.06p 404.49p 8313811
11/12/2014 413.54p 416.12p 409.34p 412.35p 6513691
10/12/2014 416.34p 420.11p 413.00p 415.48p 8444001
09/12/2014 429.05p 430.31p 418.06p 418.06p 11032551
08/12/2014 434.43p 434.43p 430.12p 430.77p 7044581
05/12/2014 428.08p 434.97p 425.17p 434.54p 12232620
04/12/2014 426.14p 430.98p 419.57p 423.02p 7263857
03/12/2014 425.17p 430.12p 418.06p 425.38p 11455749
02/12/2014 416.66p 426.78p 416.66p 425.17p 8746359
01/12/2014 423.12p 425.92p 413.39p 415.26p 7819854
28/11/2014 419.03p 426.57p 418.60p 425.71p 12302517
27/11/2014 417.09p 422.00p 414.88p 420.65p 6479440
26/11/2014 416.88p 418.92p 414.08p 416.77p 6340702
25/11/2014 407.18p 419.21p 407.18p 416.88p 12037650
24/11/2014 405.78p 413.11p 405.57p 408.05p 10315480
21/11/2014 408.37p 414.08p 397.82p 406.75p 22098938

*Close Price adjusted for both dividends and splits