NATWEST GROUP (NWG) Share Price

Banks Sector

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

Date Open High Low Close* Volume
22/02/2022 251.03p 260.62p 247.91p 257.17p 30800314
21/02/2022 252.86p 259.64p 251.57p 255.66p 29032712
18/02/2022 251.14p 258.68p 247.58p 252.54p 35739268
17/02/2022 261.91p 263.42p 255.71p 258.78p 22434564
16/02/2022 266.32p 268.48p 261.10p 262.12p 38915068
15/02/2022 260.08p 266.00p 257.92p 265.25p 14523356
14/02/2022 264.60p 267.53p 258.30p 261.26p 20855772
11/02/2022 270.63p 272.94p 267.29p 272.46p 18615830
10/02/2022 271.92p 273.97p 270.20p 273.00p 22792268
09/02/2022 269.12p 271.28p 264.71p 271.06p 14718697
08/02/2022 267.29p 269.12p 265.46p 267.83p 18627084
07/02/2022 267.18p 268.26p 263.63p 266.22p 19825178
04/02/2022 274.08p 274.83p 263.42p 264.92p 14786690
03/02/2022 272.68p 277.95p 265.25p 272.03p 23283272
02/02/2022 267.51p 272.46p 265.68p 271.92p 16770847
01/02/2022 263.42p 265.68p 262.50p 265.46p 14511157
31/01/2022 262.88p 263.31p 260.08p 261.05p 13087352
28/01/2022 265.46p 266.65p 260.08p 261.15p 18458818
27/01/2022 262.23p 270.31p 260.94p 264.71p 20876908
26/01/2022 258.35p 266.00p 257.49p 262.98p 18175262
25/01/2022 251.89p 257.26p 250.28p 256.09p 15797080
24/01/2022 257.38p 257.82p 246.40p 247.58p 18753554
21/01/2022 259.97p 262.23p 256.09p 258.46p 13937303
20/01/2022 267.51p 268.29p 261.80p 262.88p 21668622
19/01/2022 270.20p 271.60p 267.62p 268.80p 32331320
18/01/2022 271.38p 273.86p 269.55p 270.63p 15443639
17/01/2022 270.31p 273.22p 269.02p 272.89p 14711774
14/01/2022 266.00p 270.42p 265.46p 268.69p 14774531
13/01/2022 262.23p 267.72p 261.15p 267.29p 18937274
12/01/2022 262.98p 264.60p 261.48p 262.55p 17201748
11/01/2022 263.74p 265.89p 262.55p 264.49p 29927194
10/01/2022 266.75p 268.80p 265.35p 266.00p 19776788
07/01/2022 262.98p 266.32p 260.18p 265.46p 23471564
06/01/2022 253.51p 262.34p 252.00p 262.34p 27815294
05/01/2022 252.54p 257.82p 251.46p 255.66p 26103056
04/01/2022 243.38p 253.83p 243.38p 252.97p 24995728
31/12/2021 241.23p 243.06p 241.23p 243.06p 4001587
30/12/2021 244.46p 245.11p 243.28p 243.49p 6148046
29/12/2021 245.11p 246.08p 243.92p 245.22p 6722212
24/12/2021 242.63p 245.65p 242.20p 243.71p 1442727
23/12/2021 242.52p 245.22p 241.55p 243.92p 13076637
22/12/2021 240.69p 242.63p 238.86p 241.98p 10930692
21/12/2021 236.28p 240.15p 235.31p 240.15p 14357287
20/12/2021 231.86p 235.52p 230.14p 234.02p 18940690
17/12/2021 239.18p 241.88p 235.52p 236.28p 35402192
16/12/2021 236.71p 244.68p 233.48p 240.80p 33408374
15/12/2021 234.77p 239.82p 234.12p 234.12p 14352700
14/12/2021 231.75p 235.31p 231.32p 234.98p 13985642
13/12/2021 233.69p 234.02p 229.92p 230.89p 15954198
10/12/2021 234.66p 236.38p 232.40p 232.62p 8969989
09/12/2021 237.35p 238.11p 234.45p 235.95p 11572929
08/12/2021 239.29p 241.55p 234.98p 238.65p 19332780
07/12/2021 238.11p 239.62p 235.42p 239.18p 16084514
06/12/2021 234.77p 236.49p 232.51p 233.26p 15094890
03/12/2021 236.92p 238.43p 232.02p 233.48p 19421520
02/12/2021 228.63p 234.45p 228.63p 234.02p 16951596
01/12/2021 230.46p 234.02p 229.28p 232.18p 9677128
30/11/2021 224.54p 231.22p 223.18p 228.95p 24469102
29/11/2021 224.54p 231.32p 224.54p 226.58p 19598128
26/11/2021 231.65p 231.72p 224.11p 224.22p 26554540
25/11/2021 240.91p 242.42p 239.40p 242.31p 4801516
24/11/2021 239.83p 242.79p 239.11p 240.58p 9031247
23/11/2021 238.75p 241.88p 238.22p 239.51p 9579134
22/11/2021 239.18p 242.52p 238.65p 240.91p 9980065
19/11/2021 241.88p 242.95p 233.26p 237.57p 15794840
18/11/2021 241.23p 242.85p 238.43p 240.05p 8638925
17/11/2021 241.12p 245.22p 241.02p 241.55p 20214274
16/11/2021 237.35p 240.80p 236.82p 240.58p 28102456
15/11/2021 233.26p 238.00p 232.94p 236.49p 9061526
12/11/2021 237.78p 238.65p 234.77p 235.52p 19953878
11/11/2021 232.94p 237.46p 232.94p 237.46p 19508900
10/11/2021 230.25p 232.62p 229.38p 231.86p 23821876
09/11/2021 233.15p 234.44p 229.49p 230.46p 15567342
08/11/2021 232.62p 236.46p 231.32p 234.12p 13490579
05/11/2021 227.77p 234.02p 225.29p 233.48p 23745364
04/11/2021 244.14p 245.13p 228.63p 228.63p 29650332
03/11/2021 239.94p 242.20p 237.58p 242.20p 20197160
02/11/2021 242.31p 242.85p 238.43p 240.58p 13255378
01/11/2021 237.89p 243.98p 237.03p 241.77p 23783974
29/10/2021 246.51p 246.94p 235.31p 238.11p 34514140
28/10/2021 249.74p 252.23p 247.37p 249.20p 19188208
27/10/2021 252.22p 253.13p 250.19p 250.92p 14415785
26/10/2021 249.31p 252.65p 248.22p 252.32p 21345596
25/10/2021 249.20p 251.25p 248.02p 249.85p 10109957
22/10/2021 246.62p 249.40p 245.11p 248.02p 9355295
21/10/2021 250.28p 250.28p 245.22p 246.08p 14235152
20/10/2021 251.89p 252.11p 249.95p 250.38p 10976988
19/10/2021 251.03p 252.00p 250.06p 251.57p 10986424
18/10/2021 252.32p 253.16p 250.06p 251.14p 11132624
15/10/2021 248.66p 252.11p 248.02p 251.89p 14774103
14/10/2021 248.02p 248.66p 246.51p 247.15p 11504967
13/10/2021 247.69p 248.34p 243.06p 245.86p 20660354
12/10/2021 245.43p 247.89p 244.57p 247.48p 15518136
11/10/2021 243.06p 252.00p 242.09p 248.77p 19383750
08/10/2021 241.23p 243.92p 240.14p 243.60p 18944778
07/10/2021 247.80p 248.58p 242.31p 242.31p 16633275
06/10/2021 245.22p 248.27p 245.00p 245.65p 20776620
05/10/2021 242.85p 247.64p 241.61p 247.48p 17695914
04/10/2021 239.83p 243.82p 237.89p 240.15p 12317051
01/10/2021 238.54p 241.23p 237.25p 240.05p 18287224
30/09/2021 243.60p 244.46p 240.58p 242.20p 20057034
29/09/2021 237.78p 242.85p 237.78p 241.77p 14501290
28/09/2021 237.78p 240.70p 235.20p 238.11p 14806448
27/09/2021 236.28p 238.22p 235.52p 237.68p 10275604
24/09/2021 234.12p 236.49p 230.78p 234.34p 12412444
23/09/2021 231.54p 234.55p 229.82p 234.02p 17448620
22/09/2021 225.08p 230.57p 224.92p 230.03p 11971102
21/09/2021 224.43p 226.80p 222.71p 222.71p 17226224
20/09/2021 226.15p 226.58p 221.31p 223.46p 18485174
17/09/2021 230.14p 232.40p 227.77p 229.38p 24289008
16/09/2021 227.23p 230.57p 227.21p 228.31p 9425939
15/09/2021 222.92p 227.66p 222.92p 226.48p 18364280
14/09/2021 225.72p 227.45p 224.00p 224.11p 14344260
13/09/2021 224.22p 227.34p 224.11p 226.37p 11396467
10/09/2021 226.05p 226.58p 221.63p 223.03p 18509650
09/09/2021 224.00p 226.26p 222.71p 224.97p 20885618
08/09/2021 228.42p 228.63p 225.40p 226.48p 15086077
07/09/2021 231.43p 232.18p 229.82p 230.03p 8870166
06/09/2021 231.11p 232.62p 230.78p 231.75p 4685296
03/09/2021 230.68p 231.96p 228.95p 230.46p 15183366
02/09/2021 228.85p 230.68p 228.31p 230.46p 12428329
01/09/2021 231.11p 232.18p 228.09p 229.06p 13171795
31/08/2021 229.49p 233.15p 229.49p 229.49p 83821912
27/08/2021 235.74p 236.06p 233.91p 235.52p 10489693
26/08/2021 231.97p 236.60p 231.11p 234.23p 13671911
25/08/2021 229.49p 232.51p 228.52p 232.40p 12858072
24/08/2021 230.03p 230.14p 226.26p 229.60p 16824716
23/08/2021 231.11p 231.97p 227.93p 229.17p 9862078
20/08/2021 228.09p 230.03p 226.57p 229.17p 12016831
19/08/2021 225.83p 230.57p 225.29p 227.98p 16925580
18/08/2021 230.46p 230.89p 227.47p 230.14p 13574831
17/08/2021 232.29p 233.05p 229.92p 231.00p 17024048
16/08/2021 233.58p 238.00p 233.15p 234.23p 18564196
13/08/2021 236.38p 239.40p 236.28p 236.38p 12713406
12/08/2021 232.83p 238.86p 232.72p 236.28p 21225278
11/08/2021 234.66p 238.32p 234.12p 237.03p 9480328
10/08/2021 233.69p 234.52p 231.22p 233.91p 11652271
09/08/2021 231.32p 234.34p 230.35p 233.69p 6928439
06/08/2021 226.58p 232.29p 225.75p 232.29p 11388616
05/08/2021 221.74p 227.77p 221.52p 227.23p 18717746
04/08/2021 224.32p 226.69p 222.38p 226.58p 13146909
03/08/2021 221.20p 226.05p 221.07p 223.35p 21795332
02/08/2021 220.45p 224.32p 219.05p 220.23p 14688940
30/07/2021 219.80p 221.74p 213.55p 217.97p 14984898
29/07/2021 218.94p 221.74p 217.22p 220.66p 13106787
28/07/2021 217.43p 220.45p 216.35p 217.00p 8960028
27/07/2021 215.92p 217.43p 211.56p 217.11p 9864094
26/07/2021 212.10p 218.58p 209.73p 217.22p 10645537
23/07/2021 210.65p 216.89p 209.95p 214.42p 12236236
22/07/2021 211.94p 215.22p 208.44p 209.14p 19172076
21/07/2021 208.28p 215.65p 206.88p 214.90p 12196587
20/07/2021 207.52p 209.62p 201.65p 207.68p 21271210
19/07/2021 212.15p 213.98p 205.21p 206.93p 14325701
16/07/2021 221.52p 221.74p 214.74p 215.17p 11603527
15/07/2021 219.69p 221.09p 217.54p 220.34p 10837801
14/07/2021 216.89p 223.57p 216.89p 220.45p 12942931
13/07/2021 226.05p 230.25p 216.41p 216.89p 18618570
12/07/2021 217.97p 222.71p 215.17p 222.71p 10478480
09/07/2021 212.15p 218.18p 211.62p 217.97p 11871724
08/07/2021 215.12p 215.53p 209.68p 211.45p 13978281
07/07/2021 218.08p 220.98p 215.82p 218.08p 6595780
06/07/2021 224.43p 225.94p 216.89p 217.54p 13793758
05/07/2021 218.18p 222.92p 217.65p 222.82p 5867251
02/07/2021 223.14p 224.54p 217.97p 217.97p 6596158
01/07/2021 220.34p 223.78p 219.69p 222.82p 9068398
30/06/2021 219.26p 220.34p 216.14p 218.83p 9001804
29/06/2021 219.48p 223.03p 218.18p 219.80p 8738612
28/06/2021 219.15p 224.65p 219.05p 219.48p 14990222
25/06/2021 225.72p 226.05p 222.82p 223.68p 6211654
24/06/2021 221.85p 225.29p 220.88p 225.08p 10718803
23/06/2021 219.91p 221.74p 219.69p 220.98p 8841108
22/06/2021 219.26p 220.98p 217.22p 219.48p 11822858
21/06/2021 215.82p 218.62p 213.55p 217.97p 10358959
18/06/2021 219.15p 221.74p 216.03p 217.54p 31069966
17/06/2021 221.52p 227.66p 221.31p 221.31p 10713567
16/06/2021 222.82p 226.15p 220.02p 220.98p 9038544
15/06/2021 221.52p 222.28p 219.45p 221.85p 7922976
14/06/2021 221.31p 222.38p 219.91p 220.88p 6279100
11/06/2021 218.83p 220.88p 217.86p 220.77p 7016408
10/06/2021 219.69p 222.28p 218.51p 218.94p 9032279
09/06/2021 223.35p 224.22p 218.62p 219.80p 9447354
08/06/2021 225.94p 228.36p 223.46p 224.22p 13395151
07/06/2021 225.08p 229.17p 224.10p 226.05p 13436421
04/06/2021 225.29p 226.15p 222.76p 223.57p 7188508
03/06/2021 225.94p 227.12p 223.57p 226.26p 7510938
02/06/2021 224.43p 226.05p 223.03p 225.72p 14443013
01/06/2021 225.62p 226.09p 222.38p 224.75p 16157871
28/05/2021 223.46p 230.68p 222.06p 222.92p 16331822
27/05/2021 216.46p 223.03p 215.71p 221.74p 24065666
26/05/2021 216.46p 217.86p 212.91p 217.11p 14354164
25/05/2021 219.26p 220.45p 217.07p 218.51p 12326283
24/05/2021 218.29p 219.48p 215.92p 218.51p 8967333
21/05/2021 218.29p 218.50p 215.01p 218.08p 16794184
20/05/2021 217.54p 218.40p 212.21p 218.40p 24950266
19/05/2021 211.67p 215.60p 210.75p 213.23p 26916616
18/05/2021 210.43p 215.12p 210.11p 213.82p 22798632
17/05/2021 208.49p 208.60p 206.42p 208.28p 12402134
14/05/2021 206.77p 208.33p 204.56p 207.90p 16731071
13/05/2021 203.48p 203.48p 198.96p 204.18p 9580577
12/05/2021 205.10p 207.42p 199.18p 204.18p 38116912

*Close Price adjusted for both dividends and splits