NWG.L - NatWest Group plc
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 263.10 | 263.64 | 259.40 | 261.00 | 261.00 | 37,199,976 |
| 07 Jun 2023 | 263.10 | 263.10 | 257.80 | 260.10 | 260.10 | 26,527,706 |
| 06 Jun 2023 | 256.80 | 260.70 | 255.90 | 260.70 | 260.70 | 33,947,278 |
| 05 Jun 2023 | 265.40 | 266.40 | 256.90 | 258.50 | 258.50 | 37,477,702 |
| 02 Jun 2023 | 265.00 | 265.70 | 262.20 | 265.00 | 265.00 | 24,475,956 |
| 01 Jun 2023 | 260.40 | 264.82 | 258.20 | 263.40 | 263.40 | 22,709,157 |
| 31 May 2023 | 264.70 | 265.80 | 259.50 | 259.60 | 259.60 | 80,876,803 |
| 30 May 2023 | 267.60 | 269.10 | 264.80 | 265.30 | 265.30 | 14,927,085 |
| 26 May 2023 | 269.30 | 270.10 | 265.40 | 267.50 | 267.50 | 38,026,581 |
| 25 May 2023 | 268.60 | 270.40 | 266.10 | 268.30 | 268.30 | 35,915,315 |
| 24 May 2023 | 272.70 | 272.80 | 268.10 | 268.10 | 268.10 | 16,542,328 |
| 23 May 2023 | 271.80 | 275.60 | 270.70 | 274.00 | 274.00 | 15,686,136 |
| 22 May 2023 | 270.00 | 272.40 | 268.99 | 271.60 | 271.60 | 12,829,738 |
| 19 May 2023 | 268.20 | 269.60 | 267.00 | 268.40 | 268.40 | 10,556,117 |
| 18 May 2023 | 268.30 | 270.10 | 267.60 | 267.90 | 267.90 | 17,401,701 |
| 17 May 2023 | 262.80 | 267.00 | 262.20 | 266.40 | 266.40 | 16,927,111 |
| 16 May 2023 | 265.00 | 266.10 | 262.70 | 264.00 | 264.00 | 11,239,970 |
| 15 May 2023 | 261.80 | 265.20 | 261.80 | 264.90 | 264.90 | 12,226,574 |
| 12 May 2023 | 261.30 | 262.30 | 260.00 | 261.30 | 261.30 | 15,716,628 |
| 11 May 2023 | 261.20 | 262.80 | 255.30 | 259.90 | 259.90 | 27,731,461 |
| 10 May 2023 | 263.80 | 265.30 | 259.60 | 260.60 | 260.60 | 20,571,611 |
| 09 May 2023 | 261.20 | 264.60 | 260.40 | 261.80 | 261.80 | 32,296,373 |
| 05 May 2023 | 253.00 | 260.20 | 253.00 | 259.30 | 259.30 | 24,492,255 |
| 04 May 2023 | 254.20 | 257.60 | 250.50 | 252.40 | 252.40 | 31,502,587 |
| 03 May 2023 | 256.70 | 259.70 | 253.80 | 255.10 | 255.10 | 49,949,450 |
| 02 May 2023 | 260.50 | 265.80 | 257.70 | 257.70 | 257.70 | 29,700,794 |
| 28 Apr 2023 | 260.00 | 263.90 | 252.80 | 262.00 | 262.00 | 60,451,507 |
| 27 Apr 2023 | 272.40 | 275.30 | 271.50 | 272.20 | 272.20 | 20,938,491 |
| 26 Apr 2023 | 265.60 | 272.40 | 263.95 | 272.40 | 272.40 | 24,636,780 |
| 25 Apr 2023 | 273.60 | 273.60 | 266.90 | 267.60 | 267.60 | 17,683,816 |
| 24 Apr 2023 | 272.60 | 275.50 | 270.80 | 274.20 | 274.20 | 16,649,652 |
| 21 Apr 2023 | 275.20 | 275.97 | 272.50 | 272.50 | 272.50 | 16,464,240 |
| 20 Apr 2023 | 275.10 | 277.00 | 272.50 | 273.50 | 273.50 | 19,964,382 |
| 19 Apr 2023 | 272.10 | 274.50 | 271.00 | 273.70 | 273.70 | 21,253,957 |
| 18 Apr 2023 | 274.70 | 275.90 | 272.80 | 273.40 | 273.40 | 14,317,812 |
| 17 Apr 2023 | 277.10 | 277.40 | 271.00 | 271.30 | 271.30 | 18,074,237 |
| 14 Apr 2023 | 273.50 | 276.40 | 271.70 | 275.80 | 275.80 | 12,492,532 |
| 13 Apr 2023 | 270.90 | 273.00 | 269.80 | 272.00 | 272.00 | 14,409,162 |
| 12 Apr 2023 | 269.90 | 273.00 | 269.30 | 270.60 | 270.60 | 13,402,994 |
| 11 Apr 2023 | 267.60 | 271.50 | 267.50 | 268.30 | 268.30 | 14,856,354 |
| 06 Apr 2023 | 264.30 | 267.30 | 262.70 | 266.50 | 266.50 | 15,817,261 |
| 05 Apr 2023 | 264.40 | 264.70 | 261.50 | 262.30 | 262.30 | 15,448,150 |
| 04 Apr 2023 | 266.20 | 267.80 | 263.00 | 263.00 | 263.00 | 30,184,967 |
| 03 Apr 2023 | 264.90 | 268.30 | 262.90 | 264.20 | 264.20 | 18,755,055 |
| 31 Mar 2023 | 263.80 | 264.80 | 261.80 | 263.60 | 263.60 | 17,327,340 |
| 30 Mar 2023 | 266.70 | 268.05 | 264.00 | 265.40 | 265.40 | 19,487,712 |
| 29 Mar 2023 | 262.60 | 265.80 | 261.70 | 264.20 | 264.20 | 19,704,726 |
| 28 Mar 2023 | 264.20 | 265.40 | 258.60 | 261.10 | 261.10 | 32,378,835 |
| 27 Mar 2023 | 262.60 | 264.45 | 257.60 | 259.70 | 259.70 | 20,388,145 |
| 24 Mar 2023 | 266.70 | 266.70 | 251.50 | 258.50 | 258.50 | 37,421,033 |
| 23 Mar 2023 | 268.70 | 273.90 | 267.40 | 268.10 | 268.10 | 31,834,182 |
| 22 Mar 2023 | 271.60 | 280.20 | 269.20 | 269.20 | 269.20 | 64,868,840 |
| 21 Mar 2023 | 261.20 | 276.70 | 261.20 | 272.40 | 272.40 | 37,201,718 |
| 20 Mar 2023 | 249.30 | 259.90 | 237.16 | 257.80 | 257.80 | 37,174,685 |
| 17 Mar 2023 | 262.30 | 266.30 | 254.20 | 258.00 | 258.00 | 98,622,757 |
| 16 Mar 2023 | 257.10 | 263.50 | 255.90 | 261.60 | 261.60 | 39,437,950 |
| 16 Mar 2023 | 10 Dividend | |||||
| 15 Mar 2023 | 276.00 | 277.70 | 260.80 | 261.80 | 251.80 | 32,821,996 |
| 14 Mar 2023 | 272.30 | 279.90 | 269.00 | 277.60 | 267.00 | 25,167,715 |
| 13 Mar 2023 | 286.10 | 288.20 | 269.60 | 272.20 | 261.80 | 41,023,117 |
| 10 Mar 2023 | 281.00 | 286.00 | 279.00 | 286.00 | 275.08 | 36,947,408 |
| 09 Mar 2023 | 292.00 | 294.15 | 289.80 | 293.30 | 282.10 | 25,134,237 |
| 08 Mar 2023 | 286.90 | 293.40 | 286.60 | 292.00 | 280.85 | 10,976,054 |
| 07 Mar 2023 | 291.50 | 293.00 | 286.80 | 288.40 | 277.38 | 31,648,273 |
| 06 Mar 2023 | 294.90 | 295.50 | 289.10 | 291.30 | 280.17 | 27,856,781 |
| 03 Mar 2023 | 293.00 | 296.10 | 292.93 | 294.20 | 282.96 | 22,344,366 |
| 02 Mar 2023 | 292.80 | 295.10 | 291.10 | 292.50 | 281.33 | 40,373,099 |
| 01 Mar 2023 | 291.60 | 295.17 | 291.16 | 293.70 | 282.48 | 38,818,884 |
| 28 Feb 2023 | 287.10 | 294.80 | 286.20 | 292.30 | 281.13 | 39,613,343 |
| 27 Feb 2023 | 283.00 | 288.30 | 281.30 | 288.10 | 277.10 | 14,808,390 |
| 24 Feb 2023 | 285.20 | 286.00 | 279.90 | 281.50 | 270.75 | 17,280,086 |
| 23 Feb 2023 | 284.00 | 289.60 | 283.92 | 285.00 | 274.11 | 35,944,627 |
| 22 Feb 2023 | 278.00 | 283.80 | 276.90 | 283.60 | 272.77 | 43,988,539 |
| 21 Feb 2023 | 281.60 | 283.71 | 277.30 | 279.60 | 268.92 | 53,831,232 |
| 20 Feb 2023 | 282.00 | 286.10 | 280.10 | 283.40 | 272.57 | 54,884,354 |
| 17 Feb 2023 | 282.10 | 288.50 | 276.50 | 284.60 | 273.73 | 122,351,815 |
| 16 Feb 2023 | 302.10 | 306.60 | 301.00 | 305.60 | 293.93 | 23,301,277 |
| 15 Feb 2023 | 298.00 | 301.90 | 293.90 | 300.80 | 289.31 | 21,540,348 |
| 14 Feb 2023 | 305.00 | 307.10 | 303.30 | 305.00 | 293.35 | 19,534,499 |
| 13 Feb 2023 | 305.70 | 306.70 | 303.30 | 303.80 | 292.20 | 14,339,700 |
| 10 Feb 2023 | 304.60 | 304.90 | 302.45 | 304.50 | 292.87 | 21,664,421 |
| 09 Feb 2023 | 305.30 | 308.65 | 305.10 | 306.40 | 294.70 | 48,027,413 |
| 08 Feb 2023 | 305.50 | 307.00 | 302.80 | 305.30 | 293.64 | 26,920,530 |
| 07 Feb 2023 | 302.50 | 304.30 | 300.30 | 304.00 | 292.39 | 13,297,620 |
| 06 Feb 2023 | 299.10 | 304.50 | 299.10 | 300.20 | 288.73 | 18,238,500 |
| 03 Feb 2023 | 309.80 | 309.80 | 301.70 | 306.20 | 294.50 | 17,349,624 |
| 02 Feb 2023 | 308.50 | 313.10 | 308.30 | 309.90 | 298.06 | 17,283,111 |
| 01 Feb 2023 | 308.50 | 310.00 | 304.90 | 308.40 | 296.62 | 14,217,847 |
| 31 Jan 2023 | 308.10 | 309.60 | 306.30 | 308.00 | 296.24 | 22,127,720 |
| 30 Jan 2023 | 306.10 | 309.20 | 303.40 | 308.60 | 296.81 | 22,977,185 |
| 27 Jan 2023 | 305.50 | 309.20 | 304.60 | 308.50 | 296.72 | 13,330,930 |
| 26 Jan 2023 | 304.20 | 305.50 | 301.60 | 304.90 | 293.25 | 19,361,876 |
| 25 Jan 2023 | 298.00 | 302.00 | 298.00 | 302.00 | 290.46 | 12,363,338 |
| 24 Jan 2023 | 298.00 | 299.50 | 295.50 | 298.70 | 287.29 | 8,430,559 |
| 23 Jan 2023 | 297.00 | 298.21 | 296.10 | 296.80 | 285.46 | 12,253,407 |
| 20 Jan 2023 | 294.90 | 296.30 | 294.50 | 295.50 | 284.21 | 14,870,612 |
| 19 Jan 2023 | 295.80 | 297.30 | 292.30 | 292.80 | 281.62 | 15,168,968 |
| 18 Jan 2023 | 298.30 | 299.70 | 295.90 | 298.80 | 287.39 | 13,516,586 |
| 17 Jan 2023 | 295.00 | 300.40 | 294.90 | 298.70 | 287.29 | 23,357,483 |
| 16 Jan 2023 | 294.00 | 297.40 | 292.50 | 296.50 | 285.17 | 11,041,787 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.