NatWest Group plc (NWG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
185.35+1.15 (+0.62%)
As of 3:51PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Mar 2021 | 185.70 | 187.45 | 184.25 | 185.35 | 185.35 | 6,354,498 |
| 26 Feb 2021 | 181.35 | 186.85 | 180.40 | 184.20 | 184.20 | 33,328,101 |
| 25 Feb 2021 | 188.00 | 188.25 | 184.65 | 184.90 | 184.90 | 18,008,666 |
| 24 Feb 2021 | 185.20 | 187.30 | 180.36 | 186.55 | 186.55 | 17,073,877 |
| 23 Feb 2021 | 182.70 | 189.55 | 181.50 | 185.80 | 185.80 | 23,191,737 |
| 22 Feb 2021 | 179.75 | 183.15 | 178.30 | 182.70 | 182.70 | 20,306,297 |
| 19 Feb 2021 | 171.30 | 183.70 | 167.55 | 180.15 | 180.15 | 26,575,130 |
| 18 Feb 2021 | 174.70 | 177.65 | 170.70 | 171.30 | 171.30 | 17,000,746 |
| 17 Feb 2021 | 182.65 | 183.85 | 175.00 | 178.15 | 178.15 | 81,129,969 |
| 16 Feb 2021 | 179.80 | 182.55 | 177.28 | 181.35 | 181.35 | 13,428,704 |
| 15 Feb 2021 | 174.80 | 181.20 | 174.25 | 179.70 | 179.70 | 16,725,562 |
| 12 Feb 2021 | 171.95 | 172.45 | 167.35 | 171.35 | 171.35 | 14,104,892 |
| 11 Feb 2021 | 173.30 | 175.65 | 169.65 | 172.20 | 172.20 | 15,292,952 |
| 10 Feb 2021 | 175.95 | 178.00 | 173.30 | 175.20 | 175.20 | 15,908,819 |
| 09 Feb 2021 | 172.85 | 175.52 | 171.40 | 173.70 | 173.70 | 12,467,421 |
| 08 Feb 2021 | 171.60 | 176.35 | 171.40 | 172.60 | 172.60 | 22,844,072 |
| 05 Feb 2021 | 164.95 | 171.40 | 162.40 | 170.35 | 170.35 | 30,347,369 |
| 04 Feb 2021 | 155.90 | 166.00 | 150.45 | 163.85 | 163.85 | 28,832,535 |
| 03 Feb 2021 | 157.30 | 159.50 | 154.05 | 155.25 | 155.25 | 11,915,097 |
| 02 Feb 2021 | 152.15 | 155.95 | 151.40 | 154.95 | 154.95 | 10,299,574 |
| 01 Feb 2021 | 147.85 | 152.95 | 146.80 | 151.00 | 151.00 | 12,939,227 |
| 29 Jan 2021 | 148.55 | 149.40 | 145.70 | 147.60 | 147.60 | 24,778,616 |
| 28 Jan 2021 | 148.05 | 150.55 | 146.20 | 149.85 | 149.85 | 16,700,317 |
| 27 Jan 2021 | 151.00 | 152.55 | 145.40 | 147.75 | 147.75 | 19,579,054 |
| 26 Jan 2021 | 151.60 | 154.65 | 151.05 | 153.45 | 153.45 | 10,533,174 |
| 25 Jan 2021 | 155.75 | 156.95 | 151.25 | 151.55 | 151.55 | 19,445,148 |
| 22 Jan 2021 | 156.80 | 157.75 | 153.70 | 155.50 | 155.50 | 11,466,778 |
| 21 Jan 2021 | 157.20 | 160.50 | 156.25 | 157.30 | 157.30 | 10,906,088 |
| 20 Jan 2021 | 156.70 | 158.00 | 154.60 | 156.50 | 156.50 | 27,898,677 |
| 19 Jan 2021 | 160.80 | 162.45 | 156.25 | 157.30 | 157.30 | 16,254,293 |
| 18 Jan 2021 | 157.35 | 162.01 | 157.35 | 160.75 | 160.75 | 6,952,628 |
| 15 Jan 2021 | 160.15 | 162.82 | 157.50 | 158.55 | 158.55 | 11,837,699 |
| 14 Jan 2021 | 161.35 | 162.25 | 159.95 | 161.05 | 161.05 | 9,413,337 |
| 13 Jan 2021 | 164.05 | 164.20 | 159.50 | 160.10 | 160.10 | 11,907,093 |
| 12 Jan 2021 | 162.80 | 164.20 | 161.75 | 163.20 | 163.20 | 15,474,048 |
| 11 Jan 2021 | 164.75 | 165.85 | 159.79 | 161.90 | 161.90 | 20,589,950 |
| 08 Jan 2021 | 168.45 | 169.20 | 164.10 | 165.10 | 165.10 | 16,572,433 |
| 07 Jan 2021 | 166.90 | 168.80 | 163.85 | 167.45 | 167.45 | 12,788,668 |
| 06 Jan 2021 | 159.75 | 167.30 | 158.75 | 167.30 | 167.30 | 31,986,328 |
| 05 Jan 2021 | 157.25 | 161.00 | 152.85 | 156.05 | 156.05 | 18,519,150 |
| 04 Jan 2021 | 169.85 | 169.85 | 157.60 | 158.80 | 158.80 | 25,866,076 |
| 31 Dec 2020 | 162.00 | 168.11 | 162.00 | 167.65 | 167.65 | 7,305,117 |
| 30 Dec 2020 | 162.00 | 168.40 | 162.00 | 165.55 | 165.55 | 10,786,738 |
| 29 Dec 2020 | 170.30 | 171.55 | 162.75 | 163.35 | 163.35 | 18,152,236 |
| 24 Dec 2020 | 170.20 | 173.70 | 168.95 | 168.95 | 168.95 | 12,050,171 |
| 23 Dec 2020 | 160.00 | 168.05 | 157.95 | 166.90 | 166.90 | 22,882,418 |
| 22 Dec 2020 | 152.95 | 160.80 | 152.90 | 158.90 | 158.90 | 18,415,602 |
| 21 Dec 2020 | 151.90 | 162.15 | 146.40 | 153.45 | 153.45 | 22,370,795 |
| 18 Dec 2020 | 161.20 | 162.15 | 156.95 | 157.35 | 157.35 | 29,637,583 |
| 17 Dec 2020 | 163.30 | 166.50 | 161.85 | 162.75 | 162.75 | 22,799,281 |
| 16 Dec 2020 | 160.60 | 166.65 | 160.60 | 161.60 | 161.60 | 40,094,149 |
| 15 Dec 2020 | 159.25 | 161.30 | 155.55 | 161.30 | 161.30 | 20,239,902 |
| 14 Dec 2020 | 153.50 | 162.85 | 153.36 | 157.85 | 157.85 | 27,468,015 |
| 11 Dec 2020 | 161.30 | 162.15 | 148.95 | 150.35 | 150.35 | 33,330,561 |
| 10 Dec 2020 | 167.75 | 168.16 | 157.40 | 161.10 | 161.10 | 24,985,928 |
| 09 Dec 2020 | 166.40 | 168.80 | 165.78 | 167.80 | 167.80 | 14,405,768 |
| 08 Dec 2020 | 165.30 | 168.30 | 164.18 | 166.90 | 166.90 | 16,191,396 |
| 07 Dec 2020 | 170.05 | 171.66 | 163.80 | 166.65 | 166.65 | 24,022,993 |
| 04 Dec 2020 | 169.15 | 173.32 | 168.10 | 170.70 | 170.70 | 22,660,869 |
| 03 Dec 2020 | 166.30 | 171.20 | 163.75 | 170.05 | 170.05 | 19,417,793 |
| 02 Dec 2020 | 163.30 | 166.40 | 159.25 | 166.00 | 166.00 | 17,520,936 |
| 01 Dec 2020 | 155.20 | 165.40 | 155.20 | 164.75 | 164.75 | 20,205,319 |
| 30 Nov 2020 | 160.95 | 163.35 | 154.60 | 154.60 | 154.60 | 26,326,002 |
| 27 Nov 2020 | 158.00 | 162.15 | 157.10 | 160.65 | 160.65 | 25,752,273 |
| 26 Nov 2020 | 162.85 | 162.90 | 154.92 | 160.15 | 160.15 | 13,786,311 |
| 25 Nov 2020 | 168.45 | 169.15 | 158.38 | 163.45 | 163.45 | 26,174,565 |
| 24 Nov 2020 | 156.40 | 166.60 | 156.40 | 166.15 | 166.15 | 26,206,881 |
| 23 Nov 2020 | 157.25 | 159.34 | 156.35 | 158.10 | 158.10 | 21,801,409 |
| 20 Nov 2020 | 157.05 | 158.50 | 155.55 | 155.70 | 155.70 | 9,397,280 |
| 19 Nov 2020 | 155.05 | 157.70 | 153.59 | 156.40 | 156.40 | 14,557,614 |
| 18 Nov 2020 | 154.50 | 157.95 | 153.50 | 157.80 | 157.80 | 19,684,620 |
| 17 Nov 2020 | 151.95 | 156.65 | 150.80 | 155.35 | 155.35 | 29,174,885 |
| 16 Nov 2020 | 148.85 | 153.25 | 148.40 | 153.00 | 153.00 | 27,408,990 |
| 13 Nov 2020 | 141.95 | 150.15 | 141.46 | 147.50 | 147.50 | 19,837,705 |
| 12 Nov 2020 | 143.45 | 144.75 | 139.90 | 143.80 | 143.80 | 23,714,558 |
| 11 Nov 2020 | 141.80 | 147.40 | 141.15 | 146.00 | 146.00 | 27,174,170 |
| 10 Nov 2020 | 138.25 | 144.10 | 135.80 | 141.65 | 141.65 | 62,510,410 |
| 09 Nov 2020 | 126.25 | 142.60 | 125.00 | 137.75 | 137.75 | 43,776,486 |
| 06 Nov 2020 | 126.75 | 127.80 | 124.43 | 124.85 | 124.85 | 29,145,943 |
| 05 Nov 2020 | 126.25 | 127.35 | 122.75 | 125.25 | 125.25 | 14,847,899 |
| 04 Nov 2020 | 124.95 | 128.35 | 122.93 | 126.00 | 126.00 | 20,108,997 |
| 03 Nov 2020 | 121.00 | 129.00 | 120.22 | 128.80 | 128.80 | 30,355,988 |
| 02 Nov 2020 | 124.25 | 124.25 | 118.20 | 120.05 | 120.05 | 18,839,506 |
| 30 Oct 2020 | 120.00 | 124.90 | 118.90 | 124.20 | 124.20 | 34,564,354 |
| 29 Oct 2020 | 115.40 | 119.05 | 115.02 | 117.15 | 117.15 | 15,928,126 |
| 28 Oct 2020 | 117.10 | 118.46 | 114.00 | 115.35 | 115.35 | 18,573,928 |
| 27 Oct 2020 | 122.85 | 124.20 | 119.13 | 119.60 | 119.60 | 15,158,821 |
| 26 Oct 2020 | 120.95 | 126.35 | 119.43 | 122.05 | 122.05 | 19,228,867 |
| 23 Oct 2020 | 119.90 | 124.25 | 119.30 | 122.80 | 122.80 | 17,923,251 |
| 22 Oct 2020 | 115.70 | 119.35 | 114.80 | 119.05 | 119.05 | 21,421,938 |
| 21 Oct 2020 | 116.65 | 118.05 | 115.20 | 116.30 | 116.30 | 18,833,272 |
| 20 Oct 2020 | 115.05 | 116.70 | 113.00 | 115.45 | 115.45 | 15,865,045 |
| 19 Oct 2020 | 113.30 | 115.05 | 112.70 | 115.00 | 115.00 | 13,055,770 |
| 16 Oct 2020 | 111.60 | 113.25 | 110.25 | 113.15 | 113.15 | 20,365,309 |
| 15 Oct 2020 | 109.90 | 110.95 | 107.80 | 110.45 | 110.45 | 13,874,187 |
| 14 Oct 2020 | 108.60 | 111.90 | 108.00 | 110.85 | 110.85 | 21,076,121 |
| 13 Oct 2020 | 113.50 | 113.53 | 108.75 | 108.90 | 108.90 | 16,484,383 |
| 12 Oct 2020 | 115.30 | 115.75 | 112.95 | 112.95 | 112.95 | 16,121,277 |
| 09 Oct 2020 | 113.80 | 115.60 | 113.20 | 113.60 | 113.60 | 14,824,485 |
| 08 Oct 2020 | 114.05 | 116.35 | 113.38 | 114.00 | 114.00 | 22,322,168 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
