UK markets closed

NatWest Group plc (NWG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
315.70+0.90 (+0.29%)
At close: 04:36PM BST
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20240.00322.50314.30315.70315.7036,764,179
21 Jun 2024320.60322.60314.20314.80314.80134,567,756
20 Jun 2024311.80320.50309.90320.50320.5036,604,533
19 Jun 2024310.40315.70309.40312.50312.508,694,300
18 Jun 2024312.50313.00308.00310.20310.2018,621,242
17 Jun 2024310.00310.48304.90308.00308.0014,622,992
14 Jun 2024308.50310.10300.20307.20307.2015,037,419
13 Jun 2024309.10310.46307.30308.30308.3025,639,536
12 Jun 2024307.20311.50301.90310.10310.1046,970,669
11 Jun 2024311.30313.40301.40303.80303.8054,090,329
10 Jun 2024312.80318.90308.40310.90310.9025,612,036
07 Jun 2024319.00320.90311.65316.90316.9018,510,630
06 Jun 2024312.70318.80310.50318.80318.8011,283,013
05 Jun 2024314.40315.90310.00312.40312.4011,465,503
04 Jun 2024318.20318.90312.70313.50313.5013,692,693
03 Jun 2024320.00322.10317.70319.70319.7021,067,564
31 May 2024317.00318.70315.00315.00315.00108,537,458
30 May 2024308.50316.40306.90316.20316.2027,123,404
29 May 2024310.90312.60307.50310.10310.1061,372,760
28 May 2024308.40312.30305.60309.40309.4036,468,989
24 May 2024------
23 May 2024314.00315.70305.50307.20307.2049,535,285
22 May 2024313.50320.40312.00313.50313.5055,220,401
21 May 2024314.30319.00312.70315.10315.1028,788,000
20 May 2024321.80322.10316.60317.00317.0030,674,417
17 May 2024326.00327.53319.90321.00321.0021,676,972
16 May 2024327.70329.80324.40326.40326.4012,596,870
15 May 2024325.10328.10321.60326.40326.4030,683,236
14 May 2024320.00324.80318.00323.60323.6056,855,688
13 May 2024318.90321.50316.70320.00320.0034,849,038
10 May 2024318.10320.50315.80319.30319.3013,326,847
09 May 2024317.80321.43315.00317.80317.8027,610,156
08 May 2024312.30317.00310.80317.00317.0024,102,798
07 May 2024307.00317.90307.00312.00312.0058,607,016
03 May 2024304.90307.20301.30305.00305.0011,320,341
02 May 2024304.00304.00304.00303.20303.2060,342,241
01 May 2024305.20307.95303.00304.80304.8027,320,465
30 Apr 2024301.40309.30299.70303.50303.5028,958,448
29 Apr 2024309.50310.00300.83302.50302.5025,077,684
26 Apr 2024296.00308.70295.50307.40307.4057,160,251
25 Apr 2024288.00291.24285.00289.80289.8048,741,809
24 Apr 2024285.00287.50282.00285.90285.9079,759,421
23 Apr 2024282.00286.97281.30285.80285.8027,743,088
22 Apr 2024280.70282.18278.60279.70279.7024,833,895
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...