NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
01/09/2000 3,712.39p 3,712.39p 3,712.39p 3,712.39p 3476497
31/08/2000 3,739.44p 3,739.44p 3,739.44p 3,739.44p 2810327
30/08/2000 3,787.54p 3,787.54p 3,787.54p 3,787.54p 2573531
29/08/2000 3,826.62p 3,826.62p 3,826.62p 3,826.62p 1766762
25/08/2000 3,880.72p 3,880.72p 3,880.72p 3,880.72p 1892180
24/08/2000 3,955.87p 3,955.87p 3,955.87p 3,955.87p 1828045
23/08/2000 4,046.05p 4,046.05p 4,046.05p 4,046.05p 3594461
22/08/2000 4,112.18p 4,112.18p 4,112.18p 4,112.18p 1715148
21/08/2000 4,000.96p 4,000.96p 4,000.96p 4,000.96p 2093962
18/08/2000 4,009.98p 4,009.98p 4,009.98p 4,009.98p 2524000
17/08/2000 4,073.11p 4,073.11p 4,073.11p 4,073.11p 1943886
16/08/2000 4,006.98p 4,006.98p 4,006.98p 4,006.98p 2137360
15/08/2000 3,931.83p 3,931.83p 3,931.83p 3,931.83p 2734110
14/08/2000 3,883.73p 3,883.73p 3,883.73p 3,883.73p 1896416
11/08/2000 3,832.63p 3,832.63p 3,832.63p 3,832.63p 1366037
10/08/2000 3,793.55p 3,793.55p 3,793.55p 3,793.55p 2238981
09/08/2000 3,868.70p 3,868.70p 3,868.70p 3,868.70p 2066410
08/08/2000 3,796.56p 3,796.56p 3,796.56p 3,796.56p 2449925
07/08/2000 3,835.63p 3,835.63p 3,835.63p 3,835.63p 2981994
04/08/2000 3,646.26p 3,646.26p 3,646.26p 3,646.26p 2451394
03/08/2000 3,622.21p 3,622.21p 3,622.21p 3,622.21p 4595607
02/08/2000 3,742.45p 3,742.45p 3,742.45p 3,742.45p 8861975
01/08/2000 3,517.00p 3,517.00p 3,517.00p 3,517.00p 6643672
31/07/2000 3,162.29p 3,162.29p 3,162.29p 3,162.29p 2703291
28/07/2000 3,066.10p 3,066.10p 3,066.10p 3,066.10p 2252753
27/07/2000 3,021.01p 3,021.01p 3,021.01p 3,021.01p 2412615
26/07/2000 3,183.34p 3,183.34p 3,183.34p 3,183.34p 1195696
25/07/2000 3,216.40p 3,216.40p 3,216.40p 3,216.40p 1531851
24/07/2000 3,243.46p 3,243.46p 3,243.46p 3,243.46p 1401415
21/07/2000 3,276.52p 3,276.52p 3,276.52p 3,276.52p 2315803
20/07/2000 3,276.52p 3,276.52p 3,276.52p 3,276.52p 2911330
19/07/2000 3,231.43p 3,231.43p 3,231.43p 3,231.43p 2084294
18/07/2000 3,171.31p 3,171.31p 3,171.31p 3,171.31p 1395777
17/07/2000 3,168.31p 3,168.31p 3,168.31p 3,168.31p 1328886
14/07/2000 3,186.34p 3,186.34p 3,186.34p 3,186.34p 1549920
13/07/2000 3,099.17p 3,099.17p 3,099.17p 3,099.17p 6115425
12/07/2000 3,030.03p 3,030.03p 3,030.03p 3,030.03p 3751386
11/07/2000 3,171.31p 3,171.31p 3,171.31p 3,171.31p 3593949
10/07/2000 3,126.22p 3,126.22p 3,126.22p 3,126.22p 1131468
07/07/2000 3,174.32p 3,174.32p 3,174.32p 3,174.32p 1624603
06/07/2000 3,135.24p 3,135.24p 3,135.24p 3,135.24p 1877573
05/07/2000 3,084.14p 3,084.14p 3,084.14p 3,084.14p 3424972
04/07/2000 3,246.46p 3,246.46p 3,246.46p 3,246.46p 1424933
03/07/2000 3,270.51p 3,270.51p 3,270.51p 3,270.51p 2159570
30/06/2000 3,324.62p 3,324.62p 3,324.62p 3,324.62p 2425342
29/06/2000 3,255.48p 3,255.48p 3,255.48p 3,255.48p 1686062
28/06/2000 3,174.32p 3,174.32p 3,174.32p 3,174.32p 1203816
27/06/2000 3,096.16p 3,096.16p 3,096.16p 3,096.16p 1244790
26/06/2000 3,057.08p 3,057.08p 3,057.08p 3,057.08p 1814824
23/06/2000 3,066.10p 3,066.10p 3,066.10p 3,066.10p 1620094
22/06/2000 3,123.22p 3,123.22p 3,123.22p 3,123.22p 911020
21/06/2000 3,150.27p 3,150.27p 3,150.27p 3,150.27p 1452483
20/06/2000 3,192.35p 3,192.35p 3,192.35p 3,192.35p 980485
19/06/2000 3,132.23p 3,132.23p 3,132.23p 3,132.23p 2127030
16/06/2000 3,175.82p 3,175.82p 3,175.82p 3,175.82p 3525990
15/06/2000 3,201.37p 3,201.37p 3,201.37p 3,201.37p 2162545
14/06/2000 3,184.84p 3,184.84p 3,184.84p 3,184.84p 1608832
13/06/2000 3,183.34p 3,183.34p 3,183.34p 3,183.34p 3567697
12/06/2000 3,267.50p 3,267.50p 3,267.50p 3,267.50p 2684525
09/06/2000 3,347.16p 3,347.16p 3,347.16p 3,347.16p 1419328
08/06/2000 3,339.65p 3,339.65p 3,339.65p 3,339.65p 1815866
07/06/2000 3,393.75p 3,393.75p 3,393.75p 3,393.75p 1457466
06/06/2000 3,411.79p 3,411.79p 3,411.79p 3,411.79p 6644030
05/06/2000 3,332.13p 3,332.13p 3,332.13p 3,332.13p 1420698
31/05/2000 3,306.58p 3,306.58p 3,306.58p 3,306.58p 2680220
26/05/2000 3,335.14p 3,335.14p 3,335.14p 3,335.14p 3588782
25/05/2000 3,390.75p 3,390.75p 3,390.75p 3,390.75p 4507404
24/05/2000 3,315.60p 3,315.60p 3,315.60p 3,315.60p 2728102
23/05/2000 3,281.03p 3,281.03p 3,281.03p 3,281.03p 2247825
22/05/2000 3,275.02p 3,275.02p 3,275.02p 3,275.02p 2974307
19/05/2000 3,288.55p 3,288.55p 3,288.55p 3,288.55p 2413243
18/05/2000 3,252.47p 3,252.47p 3,252.47p 3,252.47p 4835976
17/05/2000 3,246.46p 3,246.46p 3,246.46p 3,246.46p 2767863
16/05/2000 3,293.05p 3,293.05p 3,293.05p 3,293.05p 1953416
15/05/2000 3,240.45p 3,240.45p 3,240.45p 3,240.45p 2573130
12/05/2000 3,255.48p 3,255.48p 3,255.48p 3,255.48p 1862233
11/05/2000 3,199.87p 3,199.87p 3,199.87p 3,199.87p 1187495
10/05/2000 3,052.58p 3,052.58p 3,052.58p 3,052.58p 2150795
09/05/2000 3,034.54p 3,034.54p 3,034.54p 3,034.54p 2180170
08/05/2000 3,099.17p 3,099.17p 3,099.17p 3,099.17p 1141388
05/05/2000 3,136.74p 3,136.74p 3,136.74p 3,136.74p 2352408
04/05/2000 3,039.05p 3,039.05p 3,039.05p 3,039.05p 2507650
03/05/2000 2,986.44p 2,986.44p 2,986.44p 2,986.44p 2140178
02/05/2000 3,013.50p 3,013.50p 3,013.50p 3,013.50p 1836107
28/04/2000 2,995.46p 2,995.46p 2,995.46p 2,995.46p 3054784
27/04/2000 2,989.45p 2,989.45p 2,989.45p 2,989.45p 2839174
26/04/2000 3,090.15p 3,090.15p 3,090.15p 3,090.15p 3577203
25/04/2000 3,005.98p 3,005.98p 3,005.98p 3,005.98p 3650054
20/04/2000 2,935.34p 2,935.34p 2,935.34p 2,935.34p 3225403
19/04/2000 2,869.21p 2,869.21p 2,869.21p 2,869.21p 4023641
18/04/2000 2,819.61p 2,819.61p 2,819.61p 2,819.61p 2054783
17/04/2000 2,782.04p 2,782.04p 2,782.04p 2,782.04p 1714298
14/04/2000 2,830.13p 2,830.13p 2,830.13p 2,830.13p 2035641
13/04/2000 2,906.79p 2,906.79p 2,906.79p 2,906.79p 2351886
12/04/2000 2,909.79p 2,909.79p 2,909.79p 2,909.79p 2460850
11/04/2000 2,891.76p 2,891.76p 2,891.76p 2,891.76p 1288573
10/04/2000 2,911.29p 2,911.29p 2,911.29p 2,911.29p 2268833
07/04/2000 2,966.91p 2,966.91p 2,966.91p 2,966.91p 2969808
06/04/2000 2,918.81p 2,918.81p 2,918.81p 2,918.81p 5562259
05/04/2000 2,915.80p 2,915.80p 2,915.80p 2,915.80p 2756518
04/04/2000 3,039.05p 3,039.05p 3,039.05p 3,039.05p 13184824
03/04/2000 2,843.66p 2,843.66p 2,843.66p 2,843.66p 4702269
31/03/2000 2,774.52p 2,774.52p 2,774.52p 2,774.52p 6712484
30/03/2000 2,646.77p 2,646.77p 2,646.77p 2,646.77p 7297100
29/03/2000 2,562.60p 2,562.60p 2,562.60p 2,562.60p 2638462
28/03/2000 2,532.54p 2,532.54p 2,532.54p 2,532.54p 4304510
27/03/2000 2,544.56p 2,544.56p 2,544.56p 2,544.56p 5135516
24/03/2000 2,433.34p 2,433.34p 2,433.34p 2,433.34p 11409120
23/03/2000 2,305.59p 2,305.59p 2,305.59p 2,305.59p 7381167
22/03/2000 2,277.03p 2,277.03p 2,277.03p 2,277.03p 5716102
21/03/2000 2,326.63p 2,326.63p 2,326.63p 2,326.63p 3842570
20/03/2000 2,451.38p 2,451.38p 2,451.38p 2,451.38p 4015420
17/03/2000 2,434.85p 2,434.85p 2,434.85p 2,434.85p 3227451
16/03/2000 2,467.91p 2,467.91p 2,467.91p 2,467.91p 5979756
15/03/2000 2,314.61p 2,314.61p 2,314.61p 2,314.61p 2730532
14/03/2000 2,392.76p 2,392.76p 2,392.76p 2,392.76p 3605664
13/03/2000 2,317.61p 2,317.61p 2,317.61p 2,317.61p 4226874
10/03/2000 2,404.79p 2,404.79p 2,404.79p 2,404.79p 4437364
09/03/2000 2,446.87p 2,446.87p 2,446.87p 2,446.87p 5211308
08/03/2000 2,476.93p 2,476.93p 2,476.93p 2,476.93p 3545767
07/03/2000 2,555.09p 2,555.09p 2,555.09p 2,555.09p 4572593
06/03/2000 2,651.28p 2,651.28p 2,651.28p 2,651.28p 43870620
03/03/2000 2,588.15p 2,588.15p 2,588.15p 2,588.15p 574903616
02/03/2000 2,639.25p 2,639.25p 2,639.25p 2,639.25p 2628703
01/03/2000 2,479.94p 2,479.94p 2,479.94p 2,479.94p 2489175
29/02/2000 2,503.98p 2,503.98p 2,503.98p 2,503.98p 6007977
28/02/2000 2,284.55p 2,284.55p 2,284.55p 2,284.55p 4217560
25/02/2000 2,116.21p 2,116.21p 2,116.21p 2,116.21p 1346153
24/02/2000 2,101.18p 2,101.18p 2,101.18p 2,101.18p 2318499
23/02/2000 2,137.25p 2,137.25p 2,137.25p 2,137.25p 2851121
22/02/2000 2,110.20p 2,110.20p 2,110.20p 2,110.20p 4122958
21/02/2000 2,209.40p 2,209.40p 2,209.40p 2,209.40p 3503006
18/02/2000 2,341.66p 2,341.66p 2,341.66p 2,341.66p 5184237
17/02/2000 2,221.42p 2,221.42p 2,221.42p 2,221.42p 8343688
16/02/2000 2,344.67p 2,344.67p 2,344.67p 2,344.67p 6789338
15/02/2000 2,365.71p 2,365.71p 2,365.71p 2,365.71p 3351370
14/02/2000 2,425.83p 2,425.83p 2,425.83p 2,425.83p 5023768
11/02/2000 2,618.21p 2,618.21p 2,618.21p 2,618.21p 9048602
10/02/2000 2,630.24p 2,630.24p 2,630.24p 2,630.24p 11746614
09/02/2000 2,717.41p 2,717.41p 2,717.41p 2,717.41p 6868248
08/02/2000 3,165.30p 3,165.30p 3,165.30p 3,165.30p 4584140
07/02/2000 2,981.94p 2,981.94p 2,981.94p 2,981.94p 2733613
04/02/2000 2,897.77p 2,897.77p 2,897.77p 2,897.77p 1263429
03/02/2000 3,024.02p 3,024.02p 3,024.02p 3,024.02p 1007744
02/02/2000 2,942.86p 2,942.86p 2,942.86p 2,942.86p 1398418
01/02/2000 2,918.81p 2,918.81p 2,918.81p 2,918.81p 1359584
31/01/2000 3,012.00p 3,012.00p 3,012.00p 3,012.00p 958811
28/01/2000 3,186.34p 3,186.34p 3,186.34p 3,186.34p 1641841
27/01/2000 3,171.31p 3,171.31p 3,171.31p 3,171.31p 631639
26/01/2000 3,111.19p 3,111.19p 3,111.19p 3,111.19p 1266668
25/01/2000 3,042.05p 3,042.05p 3,042.05p 3,042.05p 490863
24/01/2000 3,084.14p 3,084.14p 3,084.14p 3,084.14p 815019
21/01/2000 3,027.03p 3,027.03p 3,027.03p 3,027.03p 1883520
20/01/2000 2,954.88p 2,954.88p 2,954.88p 2,954.88p 1452238
19/01/2000 2,885.74p 2,885.74p 2,885.74p 2,885.74p 3044808
18/01/2000 3,072.11p 3,072.11p 3,072.11p 3,072.11p 1554458
17/01/2000 3,138.25p 3,138.25p 3,138.25p 3,138.25p 692608
14/01/2000 3,105.18p 3,105.18p 3,105.18p 3,105.18p 1336077
13/01/2000 3,162.29p 3,162.29p 3,162.29p 3,162.29p 2014006
12/01/2000 3,180.33p 3,180.33p 3,180.33p 3,180.33p 2360737
11/01/2000 3,255.48p 3,255.48p 3,255.48p 3,255.48p 2623252
10/01/2000 3,294.56p 3,294.56p 3,294.56p 3,294.56p 878161
07/01/2000 3,267.50p 3,267.50p 3,267.50p 3,267.50p 786849
06/01/2000 3,246.46p 3,246.46p 3,246.46p 3,246.46p 2388510
05/01/2000 3,240.45p 3,240.45p 3,240.45p 3,240.45p 1490350
04/01/2000 3,210.39p 3,210.39p 3,210.39p 3,210.39p 683875
30/12/1999 3,300.57p 3,300.57p 3,300.57p 3,300.57p 120239
29/12/1999 3,303.58p 3,303.58p 3,303.58p 3,303.58p 269386
24/12/1999 3,252.47p 3,252.47p 3,252.47p 3,252.47p 69702
23/12/1999 3,261.49p 3,261.49p 3,261.49p 3,261.49p 215580
22/12/1999 3,267.50p 3,267.50p 3,267.50p 3,267.50p 174333
21/12/1999 3,189.35p 3,189.35p 3,189.35p 3,189.35p 625197
20/12/1999 3,270.51p 3,270.51p 3,270.51p 3,270.51p 340502
17/12/1999 3,270.51p 3,270.51p 3,270.51p 3,270.51p 753998
16/12/1999 3,324.62p 3,324.62p 3,324.62p 3,324.62p 676787
15/12/1999 3,357.68p 3,357.68p 3,357.68p 3,357.68p 534457
14/12/1999 3,417.80p 3,417.80p 3,417.80p 3,417.80p 901305
13/12/1999 3,414.80p 3,414.80p 3,414.80p 3,414.80p 1053409
10/12/1999 3,267.50p 3,267.50p 3,267.50p 3,267.50p 2615804
09/12/1999 3,168.31p 3,168.31p 3,168.31p 3,168.31p 1045026
08/12/1999 3,282.53p 3,282.53p 3,282.53p 3,282.53p 1425019
07/12/1999 3,423.81p 3,423.81p 3,423.81p 3,423.81p 793818
06/12/1999 3,580.13p 3,580.13p 3,580.13p 3,580.13p 767899
03/12/1999 3,631.23p 3,631.23p 3,631.23p 3,631.23p 775699
02/12/1999 3,577.12p 3,577.12p 3,577.12p 3,577.12p 567338
01/12/1999 3,643.25p 3,643.25p 3,643.25p 3,643.25p 1392385
30/11/1999 3,640.25p 3,640.25p 3,640.25p 3,640.25p 1637731
29/11/1999 3,730.43p 3,730.43p 3,730.43p 3,730.43p 1138376
26/11/1999 3,991.95p 3,991.95p 3,991.95p 3,991.95p 1078282
25/11/1999 4,034.03p 4,034.03p 4,034.03p 4,034.03p 872979
24/11/1999 3,955.87p 3,955.87p 3,955.87p 3,955.87p 293670
23/11/1999 3,943.85p 3,943.85p 3,943.85p 3,943.85p 498302
22/11/1999 3,850.66p 3,850.66p 3,850.66p 3,850.66p 574536
19/11/1999 3,832.63p 3,832.63p 3,832.63p 3,832.63p 760271
18/11/1999 3,862.69p 3,862.69p 3,862.69p 3,862.69p 1554640
17/11/1999 3,856.68p 3,856.68p 3,856.68p 3,856.68p 978223
16/11/1999 3,838.64p 3,838.64p 3,838.64p 3,838.64p 1221081
15/11/1999 3,979.92p 3,979.92p 3,979.92p 3,979.92p 452311
12/11/1999 3,985.93p 3,985.93p 3,985.93p 3,985.93p 676930
11/11/1999 4,034.03p 4,034.03p 4,034.03p 4,034.03p 479023

*Close Price adjusted for both dividends and splits