NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
06/02/2014 359.05p 364.86p 355.17p 362.71p 11401456
05/02/2014 356.35p 359.80p 354.26p 356.46p 14173622
04/02/2014 356.46p 360.77p 353.23p 356.68p 7236853
03/02/2014 366.15p 367.98p 357.86p 358.94p 9705975
31/01/2014 372.72p 375.20p 363.35p 366.15p 10412433
30/01/2014 366.15p 375.63p 360.98p 374.12p 9765450
29/01/2014 369.92p 374.23p 359.48p 367.45p 10567218
28/01/2014 354.31p 375.85p 352.44p 370.35p 18048590
27/01/2014 364.11p 367.55p 353.55p 357.75p 16495823
24/01/2014 370.03p 376.71p 364.22p 365.83p 12071855
23/01/2014 366.15p 382.52p 366.15p 371.32p 12184956
22/01/2014 384.03p 384.68p 372.94p 374.77p 18616514
21/01/2014 386.72p 390.74p 385.11p 386.62p 5606119
20/01/2014 387.69p 391.68p 381.32p 386.62p 8822458
17/01/2014 396.20p 400.08p 390.92p 391.68p 12492757
16/01/2014 405.68p 406.00p 396.43p 400.08p 10681337
15/01/2014 399.22p 407.62p 398.03p 403.85p 10451407
14/01/2014 389.31p 399.41p 388.45p 398.03p 8507694
13/01/2014 389.31p 396.42p 389.09p 396.31p 9755319
10/01/2014 390.06p 390.60p 384.14p 384.35p 9668575
09/01/2014 387.15p 393.50p 384.25p 387.91p 12788507
08/01/2014 377.68p 389.86p 375.63p 385.43p 12687863
07/01/2014 368.85p 380.38p 368.28p 377.35p 7823084
06/01/2014 369.49p 373.37p 366.15p 370.78p 5933734
03/01/2014 366.37p 373.26p 365.83p 369.71p 6462639
02/01/2014 366.48p 368.63p 364.11p 366.26p 5003755
31/12/2013 366.15p 368.31p 363.82p 364.11p 2067527
30/12/2013 366.15p 369.15p 362.79p 365.83p 4051918
27/12/2013 360.77p 367.34p 359.80p 366.15p 5485304
24/12/2013 355.92p 360.53p 354.85p 357.75p 1416152
23/12/2013 351.83p 356.56p 351.83p 355.17p 3656136
20/12/2013 349.78p 355.02p 348.62p 352.26p 8520770
19/12/2013 349.25p 354.61p 345.15p 351.18p 8761239
18/12/2013 346.77p 348.98p 343.00p 345.15p 6743284
17/12/2013 344.18p 346.87p 342.68p 343.75p 5968119
16/12/2013 340.31p 349.57p 337.85p 345.26p 7431648
13/12/2013 340.95p 343.43p 335.89p 340.20p 8044696
12/12/2013 350.00p 352.05p 339.77p 342.14p 13587645
11/12/2013 359.69p 362.60p 350.18p 352.05p 11659799
10/12/2013 363.25p 367.94p 360.77p 362.60p 7333202
09/12/2013 362.71p 365.18p 360.88p 362.71p 6751424
06/12/2013 357.43p 361.95p 354.52p 361.31p 8400839
05/12/2013 356.46p 359.21p 355.35p 356.35p 10448538
04/12/2013 356.46p 359.20p 355.06p 356.57p 13172088
03/12/2013 353.98p 358.72p 353.98p 356.46p 12295268
02/12/2013 352.05p 357.97p 349.68p 356.89p 8909896
29/11/2013 357.32p 361.98p 350.97p 352.37p 10071536
28/11/2013 357.00p 363.14p 355.75p 358.51p 8101894
27/11/2013 357.00p 360.02p 352.21p 356.03p 7390994
26/11/2013 356.03p 360.55p 354.05p 355.28p 6194596
25/11/2013 357.86p 360.23p 355.49p 357.00p 6533537
22/11/2013 356.57p 359.58p 354.85p 355.49p 3595147
21/11/2013 351.18p 358.51p 349.54p 355.28p 5791298
20/11/2013 351.18p 358.18p 348.71p 352.80p 6568840
19/11/2013 356.14p 358.94p 351.46p 352.80p 6890040
18/11/2013 355.38p 361.20p 355.06p 358.94p 6538858
15/11/2013 352.80p 357.86p 352.15p 355.38p 5627330
14/11/2013 354.95p 355.52p 349.89p 351.94p 6621291
13/11/2013 356.14p 358.40p 347.52p 349.89p 9668453
12/11/2013 360.77p 365.94p 354.58p 357.11p 12248265
11/11/2013 349.25p 367.55p 347.31p 365.94p 20865368
08/11/2013 344.62p 351.51p 340.85p 347.31p 7453010
07/11/2013 352.58p 357.65p 345.37p 346.55p 10123381
06/11/2013 351.40p 355.60p 347.31p 353.23p 13359924
05/11/2013 355.38p 357.22p 343.32p 351.08p 22701966
04/11/2013 371.86p 371.86p 355.17p 357.22p 18903980
01/11/2013 388.77p 395.88p 361.52p 366.15p 44268040
31/10/2013 392.22p 397.38p 390.65p 395.88p 10674789
30/10/2013 394.05p 399.43p 393.08p 394.69p 12590460
29/10/2013 386.94p 394.80p 383.38p 392.86p 11880795
28/10/2013 399.54p 403.45p 392.86p 396.85p 10818606
25/10/2013 383.49p 402.03p 383.31p 396.74p 17058838
24/10/2013 382.42p 386.72p 379.18p 383.92p 7568324
23/10/2013 387.69p 391.54p 373.48p 379.18p 17304000
22/10/2013 379.08p 393.83p 376.62p 389.85p 12887296
21/10/2013 399.86p 401.37p 372.94p 380.26p 25821912
18/10/2013 409.23p 409.34p 396.20p 401.37p 9207412
17/10/2013 406.32p 408.26p 401.48p 405.89p 6849463
16/10/2013 404.06p 409.88p 399.54p 408.26p 8607324
15/10/2013 403.20p 409.17p 401.69p 406.00p 5836694
14/10/2013 393.94p 405.89p 393.94p 400.29p 12438233
11/10/2013 417.31p 417.31p 403.42p 405.89p 8575219
10/10/2013 400.83p 417.20p 398.89p 414.51p 10973954
09/10/2013 397.92p 401.58p 395.45p 398.14p 5681322
08/10/2013 401.69p 403.42p 399.22p 399.97p 7589172
07/10/2013 401.05p 402.66p 391.47p 402.34p 8531392
04/10/2013 394.91p 403.85p 393.62p 401.91p 10142685
03/10/2013 394.05p 397.06p 391.78p 394.91p 5599548
02/10/2013 395.66p 400.40p 391.89p 395.12p 6986768
01/10/2013 387.37p 397.82p 386.89p 396.63p 9445507
30/09/2013 388.23p 391.03p 385.11p 387.58p 8991934
27/09/2013 398.46p 399.86p 390.49p 394.69p 9135074
26/09/2013 402.23p 403.63p 389.63p 399.65p 8368090
25/09/2013 395.55p 409.88p 393.08p 401.37p 18646698
24/09/2013 388.77p 399.54p 387.37p 396.20p 11625323
23/09/2013 392.00p 393.08p 386.72p 388.77p 7637303
20/09/2013 394.37p 397.38p 391.14p 392.43p 10214458
19/09/2013 398.57p 403.20p 395.02p 397.38p 12059421
18/09/2013 391.78p 394.80p 388.98p 393.62p 7960514
17/09/2013 384.25p 394.69p 383.49p 390.38p 13955800
16/09/2013 393.08p 395.55p 389.20p 394.69p 9613804
13/09/2013 387.91p 389.26p 381.98p 389.20p 6925063
12/09/2013 384.89p 388.98p 382.41p 388.12p 11209759
11/09/2013 383.38p 384.46p 375.95p 384.46p 15936150
10/09/2013 368.63p 383.82p 366.15p 383.38p 19922312
09/09/2013 361.85p 367.77p 357.16p 366.15p 11612880
06/09/2013 361.74p 366.37p 358.83p 362.92p 9099425
05/09/2013 357.11p 362.28p 357.11p 361.63p 9515446
04/09/2013 358.62p 358.62p 348.17p 353.88p 8362656
03/09/2013 361.85p 362.92p 353.16p 356.78p 8385358
02/09/2013 362.71p 366.15p 358.40p 360.55p 7065890
30/08/2013 366.15p 367.88p 358.59p 359.37p 7756538
29/08/2013 363.68p 367.02p 357.75p 365.29p 7549194
28/08/2013 354.42p 363.89p 349.91p 361.85p 13014801
27/08/2013 366.80p 368.63p 353.34p 355.49p 11547810
23/08/2013 370.68p 374.55p 365.08p 370.78p 8490051
22/08/2013 357.65p 371.54p 357.65p 369.38p 9691336
21/08/2013 363.89p 366.80p 358.94p 359.80p 8656892
20/08/2013 364.00p 366.15p 355.92p 364.65p 12737270
19/08/2013 370.03p 370.68p 362.92p 366.05p 7668933
16/08/2013 360.77p 369.71p 356.68p 369.38p 13149806
15/08/2013 372.51p 372.72p 363.57p 366.80p 13668101
14/08/2013 360.77p 372.29p 358.34p 371.22p 15221537
13/08/2013 357.32p 359.26p 354.85p 358.62p 10665677
12/08/2013 352.26p 356.14p 351.84p 354.85p 15483131
09/08/2013 348.82p 352.69p 345.91p 350.65p 9952624
08/08/2013 345.48p 349.25p 343.65p 347.74p 15399450
07/08/2013 341.82p 347.63p 340.09p 345.58p 11521809
06/08/2013 340.42p 345.48p 339.77p 342.14p 10171049
05/08/2013 344.62p 347.31p 338.23p 341.82p 13497580
02/08/2013 360.98p 361.20p 336.43p 347.31p 24130488
01/08/2013 343.32p 359.69p 341.71p 359.15p 15964022
31/07/2013 343.11p 344.08p 339.45p 342.03p 8589408
30/07/2013 350.00p 350.00p 340.74p 341.82p 11285948
29/07/2013 354.09p 355.77p 346.66p 350.65p 9588080
26/07/2013 363.89p 364.54p 350.86p 353.23p 10473579
25/07/2013 367.45p 369.49p 359.69p 364.11p 9827437
24/07/2013 361.63p 368.20p 361.63p 367.45p 6034162
23/07/2013 362.71p 368.90p 361.63p 361.63p 9649601
22/07/2013 362.60p 365.62p 357.97p 360.66p 9271119
19/07/2013 354.63p 363.68p 352.69p 363.03p 16954838
18/07/2013 344.62p 362.06p 344.62p 360.12p 13988418
17/07/2013 348.60p 349.14p 337.62p 346.34p 13211297
16/07/2013 346.12p 352.05p 343.11p 343.65p 12567506
15/07/2013 329.32p 345.05p 329.22p 344.62p 14928371
12/07/2013 328.57p 339.88p 326.63p 327.82p 15705068
11/07/2013 329.75p 331.48p 322.75p 327.38p 9977405
10/07/2013 324.26p 332.77p 323.16p 324.48p 10406790
09/07/2013 312.31p 331.48p 312.31p 327.82p 21671294
08/07/2013 299.38p 316.29p 297.98p 311.02p 13815347
05/07/2013 303.69p 308.00p 296.91p 297.98p 12855627
04/07/2013 294.00p 307.00p 292.49p 305.95p 15964208
03/07/2013 292.17p 295.40p 287.54p 290.77p 12861372
02/07/2013 304.98p 306.92p 294.54p 295.40p 10241173
01/07/2013 298.42p 305.42p 292.49p 303.58p 15117724
28/06/2013 299.49p 301.42p 292.92p 294.54p 16974104
27/06/2013 302.51p 304.77p 294.11p 297.02p 18964550
26/06/2013 304.66p 305.77p 301.86p 301.86p 11777864
25/06/2013 306.82p 307.40p 301.43p 303.15p 11690041
24/06/2013 307.57p 309.04p 300.57p 302.51p 16060737
21/06/2013 323.51p 327.17p 303.37p 303.37p 29035766
20/06/2013 336.86p 344.12p 325.55p 327.06p 17530538
19/06/2013 348.92p 348.92p 343.32p 344.08p 8187072
18/06/2013 340.31p 349.68p 335.14p 347.85p 10000092
17/06/2013 341.71p 344.94p 336.75p 340.31p 9067417
14/06/2013 342.46p 343.79p 334.92p 340.31p 14396576
13/06/2013 336.54p 350.65p 321.89p 339.23p 32052370
12/06/2013 360.66p 360.77p 349.68p 350.65p 8143121
11/06/2013 358.08p 359.69p 348.12p 352.69p 10257257
10/06/2013 360.77p 361.52p 352.58p 359.69p 12440610
07/06/2013 342.68p 354.09p 334.17p 352.58p 10848461
06/06/2013 352.15p 354.31p 341.17p 341.28p 7846384
05/06/2013 357.00p 361.20p 349.59p 353.66p 9815973
04/06/2013 362.06p 364.86p 358.18p 361.20p 5839585
03/06/2013 361.31p 364.11p 357.00p 358.18p 9096925
31/05/2013 358.29p 365.94p 355.12p 362.49p 15131281
30/05/2013 350.00p 357.51p 349.41p 357.00p 6655893
29/05/2013 356.46p 357.86p 350.75p 351.08p 7544797
28/05/2013 355.82p 363.03p 352.15p 357.86p 10895580
24/05/2013 365.72p 371.54p 350.43p 352.15p 15054574
23/05/2013 365.18p 367.41p 357.32p 363.14p 17951312
22/05/2013 369.38p 379.83p 366.39p 376.49p 20927230
21/05/2013 377.03p 378.11p 362.56p 368.52p 16405331
20/05/2013 373.26p 380.69p 354.31p 378.97p 24822516
17/05/2013 343.11p 362.99p 340.44p 362.71p 23717984
16/05/2013 332.23p 345.05p 329.00p 343.32p 20146292
15/05/2013 326.09p 333.42p 322.86p 330.62p 14197358
14/05/2013 319.74p 325.89p 315.32p 325.77p 16008813
13/05/2013 322.43p 323.93p 314.68p 320.28p 8924068
10/05/2013 316.94p 326.78p 316.40p 322.54p 16707704
09/05/2013 313.82p 318.02p 307.44p 316.40p 14884297
08/05/2013 312.85p 314.25p 305.42p 307.35p 10867198
07/05/2013 314.57p 316.29p 304.55p 311.88p 18209364
03/05/2013 320.92p 322.86p 301.54p 312.09p 31942326
02/05/2013 325.88p 333.85p 324.91p 330.94p 8349366
01/05/2013 328.57p 335.14p 327.82p 330.40p 5884570
30/04/2013 319.42p 335.68p 316.62p 329.86p 19984918
29/04/2013 319.85p 322.54p 315.43p 316.62p 7461460
26/04/2013 322.11p 323.83p 312.63p 317.80p 9296937
25/04/2013 320.17p 325.77p 318.34p 323.83p 9231813

*Close Price adjusted for both dividends and splits