NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
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
20/11/2014 414.62p 414.72p 407.94p 409.88p 7746727
19/11/2014 413.00p 415.58p 410.68p 413.32p 6716912
18/11/2014 410.74p 413.47p 407.72p 410.95p 5984832
17/11/2014 403.20p 411.17p 402.77p 409.23p 5952479
14/11/2014 403.31p 405.89p 400.28p 405.57p 6616256
13/11/2014 404.49p 405.25p 398.03p 402.55p 6209491
12/11/2014 404.49p 409.77p 400.94p 402.88p 7743153
11/11/2014 406.86p 410.52p 405.03p 406.75p 5016113
10/11/2014 403.31p 408.26p 401.48p 407.62p 5620733
07/11/2014 411.60p 411.94p 401.69p 403.74p 13376986
06/11/2014 410.63p 415.26p 406.86p 409.98p 7588816
05/11/2014 410.09p 415.05p 409.12p 412.25p 7445860
04/11/2014 408.15p 415.62p 406.54p 408.69p 8331155
03/11/2014 413.86p 414.37p 407.62p 409.45p 14025123
31/10/2014 403.85p 419.89p 397.92p 417.85p 36687792
30/10/2014 391.03p 394.95p 383.28p 393.40p 11715106
29/10/2014 387.91p 390.38p 385.00p 387.48p 7618084
28/10/2014 388.34p 388.55p 380.91p 386.72p 7364515
27/10/2014 396.31p 397.82p 383.71p 386.83p 11699723
24/10/2014 394.48p 396.85p 389.42p 392.22p 10164688
23/10/2014 390.92p 396.74p 387.85p 395.77p 8328905
22/10/2014 390.71p 394.91p 389.20p 392.43p 9134853
21/10/2014 376.71p 389.85p 375.42p 387.69p 13437987
20/10/2014 368.85p 379.83p 364.59p 378.97p 15010638
17/10/2014 365.72p 374.70p 363.68p 371.43p 14522869
16/10/2014 371.43p 372.50p 353.02p 363.68p 25154340
15/10/2014 387.37p 388.34p 368.52p 368.52p 16319342
14/10/2014 385.32p 388.02p 379.29p 385.32p 9178329
13/10/2014 380.69p 391.35p 380.69p 388.23p 7181456
10/10/2014 382.63p 388.66p 380.58p 384.46p 10916095
09/10/2014 396.42p 398.32p 383.82p 385.97p 11958284
08/10/2014 396.31p 397.28p 392.22p 394.37p 7858072
07/10/2014 399.97p 400.49p 396.42p 398.14p 9093655
06/10/2014 397.60p 401.05p 396.09p 400.51p 8828911
03/10/2014 390.17p 397.60p 387.26p 394.69p 13806038
02/10/2014 395.98p 398.31p 386.08p 386.40p 13459735
01/10/2014 394.58p 399.00p 392.32p 396.95p 7976842
30/09/2014 407.08p 408.91p 394.15p 396.52p 23671596
29/09/2014 389.85p 392.32p 386.51p 389.20p 5397832
26/09/2014 389.63p 391.57p 387.26p 390.38p 6285798
25/09/2014 390.49p 395.02p 386.83p 389.20p 9922672
24/09/2014 383.38p 389.95p 379.08p 389.95p 18410228
23/09/2014 387.80p 388.36p 384.78p 385.43p 7965768
22/09/2014 391.78p 392.86p 385.54p 387.26p 11125596
19/09/2014 397.82p 402.55p 393.94p 394.15p 37005368
18/09/2014 384.03p 390.31p 382.74p 384.68p 12585529
17/09/2014 381.34p 384.57p 377.27p 382.20p 12930002
16/09/2014 372.08p 378.32p 370.25p 378.32p 11900810
15/09/2014 374.45p 376.28p 371.06p 373.37p 7283064
12/09/2014 373.91p 378.96p 373.48p 376.60p 8816733
11/09/2014 375.31p 378.00p 370.08p 372.62p 14774445
10/09/2014 371.22p 373.58p 367.23p 368.52p 9320273
09/09/2014 368.52p 373.69p 367.13p 370.68p 12007667
08/09/2014 368.31p 369.28p 359.15p 368.85p 25132950
05/09/2014 383.60p 386.36p 373.37p 373.69p 9906884
04/09/2014 379.62p 383.17p 375.75p 382.20p 12660249
03/09/2014 378.54p 384.35p 374.12p 379.29p 18257018
02/09/2014 387.69p 393.18p 377.14p 378.54p 14717623
01/09/2014 389.52p 390.92p 382.52p 388.02p 4345790
29/08/2014 389.85p 393.28p 388.12p 390.71p 5307636
28/08/2014 394.80p 394.91p 388.77p 389.52p 4514260
27/08/2014 394.91p 396.31p 390.63p 394.58p 6732831
26/08/2014 387.26p 394.05p 386.43p 393.83p 7358912
22/08/2014 388.23p 393.18p 384.78p 385.86p 6411456
21/08/2014 387.37p 390.94p 384.89p 388.77p 6492692
20/08/2014 387.48p 389.74p 381.77p 387.80p 6318831
19/08/2014 381.45p 389.12p 380.15p 387.05p 9043046
18/08/2014 376.82p 378.22p 373.26p 378.22p 6894736
15/08/2014 376.38p 379.40p 374.34p 374.34p 7565181
14/08/2014 373.80p 379.51p 372.09p 376.06p 4986610
13/08/2014 370.03p 377.35p 368.20p 375.20p 6821924
12/08/2014 366.69p 370.68p 362.49p 368.31p 9832353
11/08/2014 374.66p 374.66p 364.65p 365.72p 10622999
08/08/2014 360.77p 376.28p 359.49p 372.18p 10720624
07/08/2014 372.18p 372.57p 362.06p 363.35p 8838888
06/08/2014 372.18p 374.02p 364.86p 372.72p 8145395
05/08/2014 380.58p 382.74p 373.91p 374.02p 6445552
04/08/2014 376.92p 382.95p 374.66p 379.62p 9879658
01/08/2014 378.65p 382.63p 372.11p 376.92p 13062697
31/07/2014 390.92p 392.11p 381.98p 382.63p 7969472
30/07/2014 382.20p 392.11p 381.12p 390.82p 14442201
29/07/2014 380.58p 383.92p 377.57p 381.23p 12019631
28/07/2014 394.69p 396.58p 377.78p 379.08p 20651110
25/07/2014 387.69p 407.08p 387.61p 392.22p 47786224
24/07/2014 349.14p 354.31p 346.34p 354.09p 4959749
23/07/2014 344.94p 358.57p 344.94p 348.49p 6494376
22/07/2014 344.94p 350.11p 344.08p 347.09p 6424110
21/07/2014 343.11p 344.83p 340.74p 343.54p 5124932
18/07/2014 347.20p 348.60p 339.12p 343.75p 11395346
17/07/2014 354.95p 356.25p 347.95p 348.60p 7813684
16/07/2014 352.80p 356.13p 350.00p 355.38p 7847279
15/07/2014 343.54p 353.76p 342.25p 352.48p 12395132
14/07/2014 339.98p 345.18p 338.26p 344.08p 7027730
11/07/2014 338.58p 343.98p 334.60p 338.26p 7382080
10/07/2014 341.49p 342.14p 331.69p 339.12p 11757726
09/07/2014 344.51p 346.23p 339.19p 340.52p 7571315
08/07/2014 355.49p 356.46p 344.40p 344.83p 7019726
07/07/2014 357.22p 359.05p 353.60p 355.28p 4747871
04/07/2014 357.75p 358.51p 354.33p 357.00p 2536396
03/07/2014 350.75p 358.40p 349.69p 358.40p 10083089
02/07/2014 351.62p 353.13p 349.03p 351.08p 3621148
01/07/2014 355.28p 357.00p 349.78p 352.15p 6130446
30/06/2014 352.26p 357.11p 351.24p 353.66p 6883237
27/06/2014 349.14p 354.59p 348.60p 352.15p 9073984
26/06/2014 349.68p 351.08p 344.08p 349.68p 9999386
25/06/2014 350.75p 352.80p 346.59p 347.85p 6607769
24/06/2014 356.03p 358.29p 350.54p 352.80p 8169206
23/06/2014 363.57p 364.97p 355.17p 355.38p 6934501
20/06/2014 363.57p 366.48p 362.82p 363.14p 10422770
19/06/2014 366.91p 368.85p 364.43p 364.54p 4651152
18/06/2014 368.31p 369.92p 363.57p 364.11p 5324164
17/06/2014 365.83p 368.83p 361.85p 368.20p 7667156
16/06/2014 368.20p 371.75p 364.43p 365.72p 9768837
13/06/2014 367.23p 370.25p 362.82p 368.52p 11183700
12/06/2014 364.00p 367.03p 360.88p 366.48p 10647303
11/06/2014 369.28p 370.48p 364.43p 366.15p 13026131
10/06/2014 368.95p 370.68p 366.69p 367.88p 9281254
09/06/2014 366.15p 369.92p 364.43p 369.60p 12692885
06/06/2014 366.15p 369.06p 361.95p 364.65p 11534139
05/06/2014 362.82p 369.06p 361.20p 363.14p 8536588
04/06/2014 366.69p 367.23p 359.74p 363.89p 8459692
03/06/2014 370.25p 372.62p 365.72p 367.23p 6810930
02/06/2014 371.54p 373.91p 369.82p 371.43p 4769372
30/05/2014 370.78p 376.49p 369.38p 373.26p 23023114
29/05/2014 370.03p 373.37p 369.28p 372.94p 6372148
28/05/2014 366.05p 370.89p 365.18p 369.49p 14104200
27/05/2014 361.95p 369.17p 359.69p 365.18p 7977524
23/05/2014 357.22p 361.99p 356.14p 360.34p 4831044
22/05/2014 355.82p 358.18p 353.02p 357.43p 5504660
21/05/2014 351.62p 356.68p 350.43p 355.92p 7190299
20/05/2014 349.46p 353.88p 347.36p 352.26p 7061936
19/05/2014 350.00p 351.08p 342.14p 348.60p 5745598
16/05/2014 349.57p 351.94p 343.97p 347.63p 9491344
15/05/2014 356.89p 362.17p 348.60p 350.32p 11280925
14/05/2014 353.66p 358.29p 352.37p 357.32p 7854944
13/05/2014 353.34p 355.82p 351.29p 354.31p 7747920
12/05/2014 350.86p 353.45p 348.49p 351.29p 20337650
09/05/2014 355.60p 358.42p 349.35p 350.22p 8532952
08/05/2014 351.08p 358.18p 350.15p 356.46p 10793893
07/05/2014 348.17p 354.09p 347.58p 350.54p 13317019
06/05/2014 355.60p 361.20p 348.92p 350.22p 14604009
02/05/2014 358.62p 374.51p 344.62p 357.22p 48727744
01/05/2014 322.65p 333.85p 322.65p 330.18p 12357583
30/04/2014 324.15p 327.38p 321.25p 321.78p 10203004
29/04/2014 318.77p 324.58p 318.23p 324.37p 21484770
28/04/2014 325.77p 329.32p 317.37p 318.23p 12298885
25/04/2014 329.54p 330.08p 324.37p 326.52p 11999884
24/04/2014 325.45p 329.01p 323.94p 327.17p 17132374
23/04/2014 325.66p 326.63p 322.82p 324.26p 7178230
22/04/2014 328.25p 328.62p 324.58p 325.45p 14827728
17/04/2014 323.51p 328.07p 320.82p 326.20p 16940508
16/04/2014 324.15p 325.46p 320.92p 323.29p 16103141
15/04/2014 327.60p 328.89p 317.80p 320.49p 14953672
14/04/2014 327.17p 330.24p 322.97p 327.60p 9186102
11/04/2014 330.62p 332.81p 323.72p 329.54p 11107937
10/04/2014 339.23p 342.46p 332.45p 332.45p 13134820
09/04/2014 334.17p 338.69p 332.02p 333.63p 6024202
08/04/2014 336.32p 336.95p 326.74p 333.09p 9010748
07/04/2014 339.02p 342.78p 334.92p 336.00p 6255286
04/04/2014 341.71p 344.48p 339.28p 342.78p 5596282
03/04/2014 347.42p 348.91p 340.52p 341.28p 8404986
02/04/2014 342.46p 348.71p 341.71p 347.74p 8456122
01/04/2014 335.57p 344.55p 334.92p 341.49p 10193969
31/03/2014 332.55p 337.29p 330.72p 334.92p 9553434
28/03/2014 328.35p 333.95p 323.96p 330.83p 9798817
27/03/2014 326.63p 327.17p 322.80p 325.12p 7860924

*Close Price adjusted for both dividends and splits