UK markets open in 7 hours 5 minutes

NatWest Group plc (NWG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
279.70+3.00 (+1.08%)
At close: 04:35PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.000.000.00279.70279.706,310,444
19 Apr 2024274.10277.93272.50276.70276.7025,990,611
18 Apr 2024275.40277.70273.40275.40275.4032,713,225
17 Apr 2024268.60274.10267.00272.40272.4011,269,812
16 Apr 2024270.20271.60267.70268.80268.8031,061,155
15 Apr 2024275.30279.50275.00276.80276.8023,374,274
12 Apr 2024275.10278.00273.50274.50274.5015,761,217
11 Apr 2024277.90279.40270.20272.50272.5046,759,559
10 Apr 2024278.40279.80275.90278.40278.4038,848,320
09 Apr 2024278.10279.90275.80276.00276.0023,965,950
08 Apr 2024277.80280.70277.50278.30278.3020,389,975
05 Apr 2024277.50279.30277.50278.40278.4020,411,707
04 Apr 2024274.40281.00273.50280.50280.5049,149,789
03 Apr 2024266.70273.00266.40272.70272.7034,901,617
02 Apr 2024265.10267.90263.70267.10267.1031,032,477
28 Mar 2024265.00266.70263.70265.50265.5025,164,728
27 Mar 2024260.30263.10259.60262.80262.8033,357,569
26 Mar 2024258.70262.80258.70262.40262.4046,259,612
25 Mar 2024261.30261.80257.40260.00260.0030,669,324
22 Mar 2024254.50261.60254.50261.10261.1068,959,021
21 Mar 2024249.80253.80248.00253.40253.4057,791,909
20 Mar 2024238.80247.38238.80245.50245.5025,960,540
19 Mar 2024239.00241.15237.30240.00240.0026,434,028
18 Mar 2024238.70240.60237.49240.10240.1043,080,209
15 Mar 2024239.90243.69239.80240.20240.20126,100,754
14 Mar 2024242.20243.40239.10240.00240.0058,629,019
14 Mar 202411.5 Dividend
13 Mar 2024254.50256.50250.60252.80241.3045,181,813
12 Mar 2024251.00257.43242.29254.00242.4526,935,045
11 Mar 2024249.70251.40239.09249.90238.5390,593,615
08 Mar 2024251.30253.80249.10250.60239.2021,611,230
07 Mar 2024252.50253.41249.10250.40239.0146,470,600
06 Mar 2024250.30255.52249.90252.40240.9252,027,977
05 Mar 2024247.00251.80245.70249.80238.4442,945,159
04 Mar 2024246.00249.49245.70248.30237.0037,779,767
01 Mar 2024239.60247.37239.60246.80235.5730,613,231
29 Feb 2024237.20242.16236.90239.10228.22102,182,187
28 Feb 2024234.50238.40234.39236.50225.7447,421,560
27 Feb 2024230.50235.10230.50233.70223.0780,186,311
26 Feb 2024231.00232.60229.90231.20220.6820,918,731
23 Feb 2024229.00231.80228.10231.50220.9736,593,418
22 Feb 2024230.00232.01226.50228.10217.7238,369,893
21 Feb 2024228.30231.90228.00229.00218.5822,234,295
20 Feb 2024225.80228.80224.40228.80218.3934,604,468
19 Feb 2024230.00231.10223.70225.00214.7643,425,427
16 Feb 2024207.00230.30206.80229.50219.0660,514,750
15 Feb 2024209.80217.00209.40214.30204.5524,897,424
14 Feb 2024204.10210.30203.70209.00199.4916,901,436
13 Feb 2024207.00208.50203.40204.40195.1027,942,681
12 Feb 2024206.90209.70205.40207.70198.2534,178,352
09 Feb 2024213.30214.40210.70210.70201.1239,006,580
08 Feb 2024217.50219.20215.50215.50205.7013,857,193
07 Feb 2024219.20220.60216.50217.30207.4118,660,869
06 Feb 2024218.40221.00217.90220.00209.9930,013,778
05 Feb 2024220.10221.40217.20217.20207.3230,880,004
02 Feb 2024222.60223.60220.70220.90210.8513,570,502
01 Feb 2024223.50225.00219.80220.50210.4725,286,335
31 Jan 2024226.90229.10224.60225.20214.9634,533,248
30 Jan 2024223.50227.30222.90227.20216.8624,493,158
29 Jan 2024223.20224.80222.40222.60212.4717,317,858
26 Jan 2024219.00224.50218.60224.00213.8133,158,439
25 Jan 2024216.70220.00216.00217.90207.9922,726,539
24 Jan 2024215.90218.80215.10217.60207.7026,169,284
23 Jan 2024215.00215.60213.20213.90204.1727,552,727
22 Jan 2024210.10213.90209.80213.60203.8816,108,287
19 Jan 2024209.00209.30207.00208.00198.5429,318,467
18 Jan 2024205.80208.60205.30207.70198.2520,033,820
17 Jan 2024204.90207.29203.10205.80196.4420,424,961
16 Jan 2024210.80212.31208.70208.70199.2130,329,036
15 Jan 2024212.30214.50211.00212.20202.5518,616,959
12 Jan 2024213.50216.80212.40212.40202.7427,315,913
11 Jan 2024215.70217.50211.70211.70202.0759,050,240
10 Jan 2024220.20220.20214.80215.10205.3223,135,756
09 Jan 2024221.10222.80219.90220.90210.8520,016,928
08 Jan 2024220.20222.25219.00221.90211.8110,019,582
05 Jan 2024218.70221.90217.40220.80210.769,408,883
04 Jan 2024218.10220.70217.90220.10210.0911,259,352
03 Jan 2024220.20222.00217.70218.80208.8523,258,675
02 Jan 2024219.50221.50218.62220.20210.1811,449,770
29 Dec 2023218.30219.50217.40219.40209.428,047,826
28 Dec 2023219.40220.00216.90218.10208.189,626,184
27 Dec 2023217.00219.40215.50219.40209.4210,429,491
22 Dec 2023216.10217.20215.50216.70206.8415,800,558
21 Dec 2023216.80222.90214.80217.10207.2224,758,121
20 Dec 2023222.90224.20215.60218.00208.0839,888,568
19 Dec 2023219.10220.90217.30219.00209.0437,993,552
18 Dec 2023220.30222.60216.60219.50209.5117,777,598
15 Dec 2023223.90224.60220.60221.20211.1433,363,222
14 Dec 2023218.30225.70214.00222.70212.5742,890,819
13 Dec 2023216.70218.10214.60215.30205.5123,509,064
12 Dec 2023218.10220.30216.19216.70206.8417,489,986
11 Dec 2023220.20221.40216.10218.90208.9422,493,244
08 Dec 2023219.20222.70218.20220.50210.4728,410,434
07 Dec 2023216.20218.50214.90218.40208.4624,781,731
06 Dec 2023215.90220.60213.50219.40209.4227,174,829
05 Dec 2023212.10215.00210.80214.80205.0317,883,757
04 Dec 2023211.60215.00209.90213.70203.9820,587,197
01 Dec 2023208.60212.10207.40211.20201.5913,824,861
30 Nov 2023211.70213.20206.15207.90198.4439,254,605
29 Nov 2023202.50207.30202.00206.40197.0116,644,118
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...