NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
26/10/2015 354.09p 356.25p 351.40p 352.69p 6780026
23/10/2015 350.32p 356.78p 348.71p 355.38p 8405598
22/10/2015 346.45p 348.49p 344.40p 347.74p 8474095
21/10/2015 348.06p 350.00p 343.75p 347.42p 7143878
20/10/2015 349.57p 349.78p 344.12p 348.06p 7491230
19/10/2015 349.14p 352.15p 346.81p 348.38p 6320214
16/10/2015 353.45p 355.06p 350.43p 351.08p 11219366
15/10/2015 346.77p 351.40p 346.77p 351.40p 6361610
14/10/2015 346.34p 348.06p 343.43p 345.91p 4694521
13/10/2015 352.80p 353.40p 343.97p 348.06p 6344200
12/10/2015 360.12p 360.55p 352.05p 353.55p 6463864
09/10/2015 358.72p 361.85p 355.38p 360.02p 5677900
08/10/2015 355.60p 359.05p 353.30p 356.25p 6382266
07/10/2015 357.75p 361.20p 354.95p 356.78p 7327532
06/10/2015 355.28p 357.75p 352.15p 356.03p 7640004
05/10/2015 350.65p 354.09p 348.28p 354.09p 8048311
02/10/2015 346.02p 352.69p 341.49p 345.48p 9666671
01/10/2015 342.78p 348.17p 342.35p 343.75p 9990290
30/09/2015 338.15p 340.63p 336.00p 339.23p 8618688
29/09/2015 329.43p 339.66p 327.82p 332.34p 14634292
28/09/2015 342.25p 343.43p 331.05p 333.42p 10794454
25/09/2015 341.17p 344.29p 339.66p 343.54p 9003557
24/09/2015 339.23p 341.38p 334.17p 334.60p 9111818
23/09/2015 335.57p 341.28p 333.85p 337.40p 6890796
22/09/2015 345.05p 345.58p 333.63p 335.25p 12077344
21/09/2015 342.14p 350.11p 341.38p 344.08p 7381130
18/09/2015 350.43p 350.43p 336.97p 343.43p 18884152
17/09/2015 353.45p 354.09p 350.22p 351.08p 21074692
16/09/2015 355.49p 356.46p 351.51p 352.91p 8588014
15/09/2015 351.62p 356.46p 347.20p 354.20p 5019403
14/09/2015 355.38p 357.36p 348.49p 350.43p 8571495
11/09/2015 356.03p 357.06p 352.80p 353.98p 5659778
10/09/2015 354.63p 358.08p 352.37p 355.28p 7837578
09/09/2015 359.37p 361.42p 356.03p 356.78p 9246334
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

*Close Price adjusted for both dividends and splits