UK markets close in 24 minutes

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
DateOpenHighLowClose*Adj. close**Volume
01 Mar 2021185.70187.45184.25185.35185.356,354,498
26 Feb 2021181.35186.85180.40184.20184.2033,328,101
25 Feb 2021188.00188.25184.65184.90184.9018,008,666
24 Feb 2021185.20187.30180.36186.55186.5517,073,877
23 Feb 2021182.70189.55181.50185.80185.8023,191,737
22 Feb 2021179.75183.15178.30182.70182.7020,306,297
19 Feb 2021171.30183.70167.55180.15180.1526,575,130
18 Feb 2021174.70177.65170.70171.30171.3017,000,746
17 Feb 2021182.65183.85175.00178.15178.1581,129,969
16 Feb 2021179.80182.55177.28181.35181.3513,428,704
15 Feb 2021174.80181.20174.25179.70179.7016,725,562
12 Feb 2021171.95172.45167.35171.35171.3514,104,892
11 Feb 2021173.30175.65169.65172.20172.2015,292,952
10 Feb 2021175.95178.00173.30175.20175.2015,908,819
09 Feb 2021172.85175.52171.40173.70173.7012,467,421
08 Feb 2021171.60176.35171.40172.60172.6022,844,072
05 Feb 2021164.95171.40162.40170.35170.3530,347,369
04 Feb 2021155.90166.00150.45163.85163.8528,832,535
03 Feb 2021157.30159.50154.05155.25155.2511,915,097
02 Feb 2021152.15155.95151.40154.95154.9510,299,574
01 Feb 2021147.85152.95146.80151.00151.0012,939,227
29 Jan 2021148.55149.40145.70147.60147.6024,778,616
28 Jan 2021148.05150.55146.20149.85149.8516,700,317
27 Jan 2021151.00152.55145.40147.75147.7519,579,054
26 Jan 2021151.60154.65151.05153.45153.4510,533,174
25 Jan 2021155.75156.95151.25151.55151.5519,445,148
22 Jan 2021156.80157.75153.70155.50155.5011,466,778
21 Jan 2021157.20160.50156.25157.30157.3010,906,088
20 Jan 2021156.70158.00154.60156.50156.5027,898,677
19 Jan 2021160.80162.45156.25157.30157.3016,254,293
18 Jan 2021157.35162.01157.35160.75160.756,952,628
15 Jan 2021160.15162.82157.50158.55158.5511,837,699
14 Jan 2021161.35162.25159.95161.05161.059,413,337
13 Jan 2021164.05164.20159.50160.10160.1011,907,093
12 Jan 2021162.80164.20161.75163.20163.2015,474,048
11 Jan 2021164.75165.85159.79161.90161.9020,589,950
08 Jan 2021168.45169.20164.10165.10165.1016,572,433
07 Jan 2021166.90168.80163.85167.45167.4512,788,668
06 Jan 2021159.75167.30158.75167.30167.3031,986,328
05 Jan 2021157.25161.00152.85156.05156.0518,519,150
04 Jan 2021169.85169.85157.60158.80158.8025,866,076
31 Dec 2020162.00168.11162.00167.65167.657,305,117
30 Dec 2020162.00168.40162.00165.55165.5510,786,738
29 Dec 2020170.30171.55162.75163.35163.3518,152,236
24 Dec 2020170.20173.70168.95168.95168.9512,050,171
23 Dec 2020160.00168.05157.95166.90166.9022,882,418
22 Dec 2020152.95160.80152.90158.90158.9018,415,602
21 Dec 2020151.90162.15146.40153.45153.4522,370,795
18 Dec 2020161.20162.15156.95157.35157.3529,637,583
17 Dec 2020163.30166.50161.85162.75162.7522,799,281
16 Dec 2020160.60166.65160.60161.60161.6040,094,149
15 Dec 2020159.25161.30155.55161.30161.3020,239,902
14 Dec 2020153.50162.85153.36157.85157.8527,468,015
11 Dec 2020161.30162.15148.95150.35150.3533,330,561
10 Dec 2020167.75168.16157.40161.10161.1024,985,928
09 Dec 2020166.40168.80165.78167.80167.8014,405,768
08 Dec 2020165.30168.30164.18166.90166.9016,191,396
07 Dec 2020170.05171.66163.80166.65166.6524,022,993
04 Dec 2020169.15173.32168.10170.70170.7022,660,869
03 Dec 2020166.30171.20163.75170.05170.0519,417,793
02 Dec 2020163.30166.40159.25166.00166.0017,520,936
01 Dec 2020155.20165.40155.20164.75164.7520,205,319
30 Nov 2020160.95163.35154.60154.60154.6026,326,002
27 Nov 2020158.00162.15157.10160.65160.6525,752,273
26 Nov 2020162.85162.90154.92160.15160.1513,786,311
25 Nov 2020168.45169.15158.38163.45163.4526,174,565
24 Nov 2020156.40166.60156.40166.15166.1526,206,881
23 Nov 2020157.25159.34156.35158.10158.1021,801,409
20 Nov 2020157.05158.50155.55155.70155.709,397,280
19 Nov 2020155.05157.70153.59156.40156.4014,557,614
18 Nov 2020154.50157.95153.50157.80157.8019,684,620
17 Nov 2020151.95156.65150.80155.35155.3529,174,885
16 Nov 2020148.85153.25148.40153.00153.0027,408,990
13 Nov 2020141.95150.15141.46147.50147.5019,837,705
12 Nov 2020143.45144.75139.90143.80143.8023,714,558
11 Nov 2020141.80147.40141.15146.00146.0027,174,170
10 Nov 2020138.25144.10135.80141.65141.6562,510,410
09 Nov 2020126.25142.60125.00137.75137.7543,776,486
06 Nov 2020126.75127.80124.43124.85124.8529,145,943
05 Nov 2020126.25127.35122.75125.25125.2514,847,899
04 Nov 2020124.95128.35122.93126.00126.0020,108,997
03 Nov 2020121.00129.00120.22128.80128.8030,355,988
02 Nov 2020124.25124.25118.20120.05120.0518,839,506
30 Oct 2020120.00124.90118.90124.20124.2034,564,354
29 Oct 2020115.40119.05115.02117.15117.1515,928,126
28 Oct 2020117.10118.46114.00115.35115.3518,573,928
27 Oct 2020122.85124.20119.13119.60119.6015,158,821
26 Oct 2020120.95126.35119.43122.05122.0519,228,867
23 Oct 2020119.90124.25119.30122.80122.8017,923,251
22 Oct 2020115.70119.35114.80119.05119.0521,421,938
21 Oct 2020116.65118.05115.20116.30116.3018,833,272
20 Oct 2020115.05116.70113.00115.45115.4515,865,045
19 Oct 2020113.30115.05112.70115.00115.0013,055,770
16 Oct 2020111.60113.25110.25113.15113.1520,365,309
15 Oct 2020109.90110.95107.80110.45110.4513,874,187
14 Oct 2020108.60111.90108.00110.85110.8521,076,121
13 Oct 2020113.50113.53108.75108.90108.9016,484,383
12 Oct 2020115.30115.75112.95112.95112.9516,121,277
09 Oct 2020113.80115.60113.20113.60113.6014,824,485
08 Oct 2020114.05116.35113.38114.00114.0022,322,168
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...