NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
22/10/2025 541.00p 553.60p 540.60p 544.80p 29332478
21/10/2025 538.20p 540.24p 532.90p 537.60p 10118541
20/10/2025 538.80p 541.40p 534.20p 535.40p 12071783
17/10/2025 534.60p 543.60p 527.60p 532.40p 23617590
16/10/2025 545.80p 548.80p 540.58p 548.20p 13629657
15/10/2025 551.20p 553.60p 545.60p 546.20p 19832488
14/10/2025 540.40p 547.20p 537.20p 547.20p 11708053
13/10/2025 542.80p 548.20p 540.80p 544.00p 15929993
10/10/2025 543.20p 547.80p 539.00p 541.60p 14310180
09/10/2025 547.00p 553.60p 543.00p 543.00p 15287708
08/10/2025 539.00p 554.00p 539.00p 550.20p 13871164
07/10/2025 544.20p 545.00p 538.60p 538.60p 8618657
06/10/2025 546.40p 548.80p 538.20p 546.00p 17216520
03/10/2025 531.60p 551.80p 531.60p 548.00p 20966422
02/10/2025 529.60p 535.60p 527.40p 527.80p 26681140
01/10/2025 522.40p 530.20p 518.80p 526.80p 25888912
30/09/2025 519.80p 523.40p 515.40p 521.60p 16930152
29/09/2025 520.00p 526.20p 517.40p 519.00p 17693858
26/09/2025 507.00p 521.40p 504.60p 520.40p 34364816
25/09/2025 510.20p 516.57p 505.20p 505.20p 18389464
24/09/2025 514.60p 517.60p 506.40p 515.80p 15695667
23/09/2025 518.60p 519.40p 512.80p 515.00p 20098970
22/09/2025 512.80p 513.00p 504.00p 512.60p 33590156
19/09/2025 529.00p 529.00p 506.40p 512.60p 89167392
18/09/2025 527.20p 528.60p 520.20p 525.80p 14007327
17/09/2025 526.40p 527.00p 519.40p 525.20p 14476399
16/09/2025 534.00p 537.80p 534.00p 524.40p 12737285
15/09/2025 534.00p 537.80p 531.20p 537.80p 13511376
12/09/2025 527.40p 530.60p 525.00p 529.20p 12330928
11/09/2025 526.00p 526.00p 522.20p 526.20p 7177353
10/09/2025 526.00p 526.20p 518.00p 522.20p 11743347
09/09/2025 519.20p 523.40p 513.80p 522.20p 14189580
08/09/2025 508.00p 514.00p 507.80p 512.00p 10568527
05/09/2025 511.20p 515.03p 505.00p 506.00p 22382012
04/09/2025 510.20p 519.20p 509.80p 518.00p 12922228
03/09/2025 508.00p 511.00p 500.20p 510.40p 26776052
02/09/2025 518.80p 519.20p 502.40p 506.80p 24155624
01/09/2025 515.00p 518.60p 513.20p 517.00p 14476687
29/08/2025 527.00p 527.60p 505.20p 510.60p 30161852
28/08/2025 545.00p 545.80p 533.60p 536.60p 16812944
27/08/2025 560.80p 563.40p 541.20p 544.40p 17504520
26/08/2025 558.40p 562.00p 549.98p 558.60p 34423500
22/08/2025 564.20p 565.60p 559.60p 562.40p 8461725
21/08/2025 555.40p 563.40p 553.80p 562.80p 17553474
20/08/2025 545.60p 555.00p 544.80p 553.80p 13993393
19/08/2025 550.60p 553.60p 547.00p 547.00p 32956736
18/08/2025 542.80p 549.80p 541.40p 547.00p 15360636
15/08/2025 556.60p 558.20p 542.20p 544.00p 22121848
14/08/2025 542.80p 555.40p 542.20p 553.40p 20586432
13/08/2025 539.80p 552.85p 536.80p 542.00p 22435706
12/08/2025 534.00p 539.10p 532.60p 536.60p 13071765
11/08/2025 525.20p 533.20p 520.40p 533.00p 12999248
08/08/2025 516.00p 522.80p 514.60p 522.80p 55329872
07/08/2025 517.60p 520.00p 511.60p 515.20p 26945978
06/08/2025 527.00p 527.00p 521.20p 525.60p 20160786
05/08/2025 530.60p 530.60p 520.40p 522.80p 11425689
04/08/2025 516.20p 528.80p 515.60p 527.80p 16620485
01/08/2025 524.20p 526.40p 505.40p 511.60p 17950020
31/07/2025 532.40p 535.00p 526.00p 527.00p 13617312
30/07/2025 526.40p 530.03p 522.60p 530.00p 11200212
29/07/2025 514.80p 527.80p 513.20p 525.00p 16444483
28/07/2025 524.00p 524.60p 512.00p 514.60p 15124818
25/07/2025 510.00p 520.00p 501.60p 519.20p 61447348
24/07/2025 498.40p 507.20p 497.00p 501.60p 14400909
23/07/2025 504.00p 504.60p 496.60p 499.50p 16103360
22/07/2025 500.20p 502.80p 495.60p 500.40p 12908284
21/07/2025 497.00p 503.20p 492.30p 503.20p 11663648
18/07/2025 497.30p 497.50p 490.20p 496.20p 39476236
17/07/2025 492.70p 498.10p 488.90p 496.50p 19089472
16/07/2025 490.10p 496.60p 489.00p 489.00p 16470444
15/07/2025 499.90p 499.90p 488.40p 491.80p 12420984
14/07/2025 487.80p 495.70p 486.90p 495.70p 9841558
11/07/2025 500.80p 501.00p 487.10p 491.50p 67894000
10/07/2025 497.80p 502.00p 495.20p 500.00p 32212610
09/07/2025 492.70p 497.60p 490.80p 497.60p 33781136
08/07/2025 488.00p 494.20p 487.50p 490.90p 39006272
07/07/2025 484.00p 489.10p 483.00p 487.90p 39675184
04/07/2025 487.90p 490.00p 480.80p 483.20p 12350472
03/07/2025 476.00p 494.10p 475.44p 489.00p 26041396
02/07/2025 507.40p 510.80p 471.00p 473.80p 62634864
01/07/2025 510.60p 510.60p 498.20p 501.40p 15070968
30/06/2025 511.40p 512.60p 505.20p 511.40p 12925160
27/06/2025 502.20p 512.92p 501.40p 510.20p 16284715
26/06/2025 508.80p 512.20p 500.20p 500.20p 22443782
25/06/2025 509.00p 509.20p 500.40p 504.60p 25655492
24/06/2025 506.40p 509.95p 501.80p 509.80p 45558928
23/06/2025 503.60p 506.20p 493.50p 494.30p 19385076
20/06/2025 513.40p 520.00p 506.45p 506.60p 88787904
19/06/2025 521.80p 521.80p 511.80p 512.00p 7376086
18/06/2025 519.60p 523.40p 518.40p 521.60p 21528072
17/06/2025 520.60p 522.00p 516.90p 518.00p 33712932
16/06/2025 514.40p 525.00p 514.00p 523.40p 14184521
13/06/2025 508.20p 514.66p 505.00p 513.40p 25089672
12/06/2025 511.80p 517.80p 508.40p 517.20p 18335330
11/06/2025 517.40p 518.80p 511.40p 514.40p 15748118
10/06/2025 525.00p 527.00p 513.80p 513.80p 13665426
09/06/2025 529.20p 529.40p 524.80p 526.60p 14755949
06/06/2025 525.00p 531.04p 521.80p 528.20p 7734092
05/06/2025 527.20p 530.20p 519.20p 522.00p 18573060
04/06/2025 536.80p 537.20p 529.00p 529.80p 15771514
03/06/2025 528.60p 532.80p 522.70p 532.80p 16769582
02/06/2025 526.60p 528.40p 520.60p 527.60p 23406344
30/05/2025 523.80p 527.20p 519.20p 524.60p 56603684
29/05/2025 525.00p 525.20p 520.40p 523.00p 59594904
28/05/2025 522.60p 526.20p 519.80p 519.80p 13127255
27/05/2025 527.20p 531.00p 524.00p 524.00p 20529270
23/05/2025 524.00p 530.40p 508.60p 523.20p 39870777
22/05/2025 517.00p 524.00p 516.34p 524.00p 20667930
21/05/2025 516.40p 522.20p 515.96p 519.40p 57619920
20/05/2025 512.60p 517.80p 511.60p 515.80p 13500122
19/05/2025 508.40p 510.92p 503.00p 509.60p 13081869
16/05/2025 500.00p 506.60p 497.80p 505.80p 38533328
15/05/2025 493.00p 501.00p 491.80p 498.10p 36352164
14/05/2025 489.60p 494.90p 488.80p 493.00p 22811908
13/05/2025 481.10p 492.30p 481.00p 489.60p 20230052
12/05/2025 496.20p 498.10p 479.90p 485.50p 22472056
09/05/2025 488.00p 495.10p 486.90p 491.40p 30891672
08/05/2025 481.20p 486.80p 479.20p 486.00p 21675654
07/05/2025 480.90p 481.90p 472.61p 475.90p 81006288
06/05/2025 485.10p 485.20p 471.80p 478.00p 69587784
02/05/2025 495.00p 497.10p 468.00p 482.00p 36870440
01/05/2025 477.60p 481.40p 474.20p 475.80p 18711204
30/04/2025 487.70p 487.80p 460.40p 478.20p 71965304
29/04/2025 480.80p 488.50p 477.20p 484.70p 16235209
28/04/2025 476.00p 481.50p 475.70p 477.10p 65587164
25/04/2025 469.70p 474.70p 469.20p 474.60p 59669168
24/04/2025 474.40p 475.50p 468.70p 468.70p 45240204
23/04/2025 472.20p 476.50p 470.60p 476.50p 36687360
22/04/2025 456.40p 460.70p 452.90p 459.70p 25516904
17/04/2025 461.20p 463.10p 455.20p 458.70p 19004444
16/04/2025 454.70p 459.60p 453.10p 459.50p 22469212
15/04/2025 446.00p 459.30p 445.20p 456.90p 32277004
14/04/2025 438.40p 450.70p 436.80p 446.10p 19949706
11/04/2025 432.80p 436.20p 422.10p 430.60p 21710400
10/04/2025 455.40p 456.60p 430.60p 430.60p 31602868
09/04/2025 410.10p 420.20p 404.90p 411.20p 48904064
08/04/2025 420.30p 429.40p 413.50p 423.30p 57764476
07/04/2025 383.00p 430.20p 380.60p 415.00p 63088776
04/04/2025 441.10p 441.70p 403.30p 413.40p 34363528
03/04/2025 453.80p 455.30p 445.70p 452.50p 45094176
02/04/2025 457.10p 463.50p 455.60p 463.50p 16612593
01/04/2025 456.80p 461.15p 452.50p 458.80p 17561320
31/03/2025 452.00p 455.00p 446.20p 451.80p 17639876
28/03/2025 459.50p 464.80p 456.50p 459.10p 17133614
27/03/2025 458.20p 466.60p 452.20p 466.60p 22037376
26/03/2025 464.00p 466.60p 458.40p 463.90p 17059796
25/03/2025 461.80p 466.00p 459.80p 463.10p 47427676
24/03/2025 459.90p 468.08p 458.90p 462.70p 15888254
21/03/2025 456.70p 459.70p 452.40p 457.80p 90941608
20/03/2025 469.90p 485.51p 457.00p 459.70p 20734164
19/03/2025 460.80p 467.60p 459.30p 467.00p 37174184
18/03/2025 450.20p 465.10p 449.50p 464.90p 57687564
17/03/2025 444.40p 460.83p 441.50p 448.70p 37770216
14/03/2025 431.70p 442.70p 430.50p 440.90p 17332084
13/03/2025 430.60p 441.30p 429.50p 433.60p 35816844
12/03/2025 435.50p 447.70p 434.80p 446.10p 26490998
11/03/2025 438.80p 438.80p 415.90p 433.10p 28159060
10/03/2025 458.70p 460.10p 426.90p 438.00p 55250792
07/03/2025 459.40p 459.80p 454.20p 455.10p 28283672
06/03/2025 476.60p 479.40p 462.00p 464.30p 25029464
05/03/2025 474.10p 479.70p 471.30p 471.30p 31774620
04/03/2025 473.90p 476.70p 460.40p 462.90p 19379676
03/03/2025 475.90p 484.30p 470.70p 480.30p 52335700
28/02/2025 471.50p 480.00p 466.90p 478.80p 128865128
27/02/2025 466.70p 471.20p 463.90p 470.90p 34037592
26/02/2025 461.70p 469.50p 457.64p 467.00p 28701468
25/02/2025 444.30p 458.20p 442.60p 453.30p 32307464
24/02/2025 447.50p 450.10p 442.20p 443.70p 15730958
21/02/2025 438.30p 455.40p 437.70p 451.80p 30744642
20/02/2025 443.00p 447.20p 433.90p 436.10p 23920078
19/02/2025 449.40p 451.20p 437.70p 439.70p 24145344
18/02/2025 441.50p 447.50p 434.24p 445.20p 32685494
17/02/2025 429.30p 445.20p 428.20p 439.00p 16873310
14/02/2025 433.50p 434.65p 419.00p 428.10p 27254554
13/02/2025 446.10p 449.18p 435.60p 437.00p 31133336
12/02/2025 448.60p 455.44p 447.10p 450.00p 13403677
11/02/2025 442.70p 450.00p 442.20p 448.80p 18133278
10/02/2025 444.30p 446.90p 441.20p 441.40p 28975924
07/02/2025 447.20p 448.70p 441.58p 444.30p 34648624
06/02/2025 436.90p 451.10p 435.50p 447.90p 16998880
05/02/2025 426.30p 434.30p 425.70p 434.30p 13886676
04/02/2025 427.90p 430.00p 423.26p 428.30p 6932749
03/02/2025 422.60p 428.91p 421.70p 426.20p 15192529
31/01/2025 434.00p 435.70p 432.20p 433.10p 36247932
30/01/2025 433.30p 435.80p 431.30p 433.70p 11626407
29/01/2025 427.80p 436.60p 427.30p 435.10p 24645304
28/01/2025 422.10p 425.20p 418.20p 425.20p 44640880
27/01/2025 415.70p 423.79p 415.60p 422.20p 9499406
24/01/2025 429.50p 431.00p 421.00p 421.40p 12201232
23/01/2025 419.00p 429.60p 418.80p 429.60p 73609792
22/01/2025 416.50p 421.80p 413.20p 417.70p 20662020
21/01/2025 413.90p 419.70p 413.70p 417.20p 14147724
20/01/2025 414.30p 416.40p 412.40p 414.80p 16260124
17/01/2025 412.00p 419.50p 409.60p 414.30p 22881716
16/01/2025 409.30p 410.10p 404.90p 407.30p 13502418
15/01/2025 392.50p 406.90p 390.00p 405.20p 26043188
14/01/2025 382.80p 388.30p 380.62p 385.90p 23205728
13/01/2025 374.20p 383.30p 372.15p 381.70p 22613762
10/01/2025 384.00p 385.70p 369.00p 374.40p 29190624
09/01/2025 389.40p 389.50p 377.90p 385.00p 21531048

*Close Price adjusted for both dividends and splits