UK markets open in 6 hours 51 minutes
NIKKEI 225
27,824.32 +46.42 (+0.17%) HANG SENG
18,675.35 -61.05 (-0.33%) CRUDE OIL
81.51 +1.53 (+1.91%) GOLD FUTURES
1,813.20 +3.60 (+0.20%) DOW
34,429.88 +34.88 (+0.10%) BTC-GBP
13,990.66 +136.35 (+0.98%)
NatWest Group plc (NWG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:45PM GMT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Dec 2022 | 256.70 | 262.30 | 256.00 | 261.90 | 261.90 | 23,756,424 |
| 01 Dec 2022 | 262.20 | 263.11 | 257.40 | 257.40 | 257.40 | 13,612,149 |
| 30 Nov 2022 | 262.10 | 264.40 | 260.30 | 261.90 | 261.90 | 26,321,957 |
| 29 Nov 2022 | 254.60 | 261.40 | 254.10 | 260.50 | 260.50 | 14,478,517 |
| 28 Nov 2022 | 255.00 | 256.79 | 253.20 | 254.60 | 254.60 | 11,250,292 |
| 25 Nov 2022 | 259.00 | 259.30 | 253.50 | 256.00 | 256.00 | 31,537,930 |
| 24 Nov 2022 | 255.20 | 260.34 | 254.57 | 258.70 | 258.70 | 17,783,737 |
| 23 Nov 2022 | 254.60 | 255.30 | 253.50 | 254.30 | 254.30 | 5,495,835 |
| 22 Nov 2022 | 256.70 | 257.60 | 254.10 | 254.60 | 254.60 | 14,367,693 |
| 21 Nov 2022 | 258.50 | 259.60 | 255.20 | 255.60 | 255.60 | 14,390,154 |
| 18 Nov 2022 | 254.30 | 259.80 | 253.30 | 258.10 | 258.10 | 20,312,936 |
| 17 Nov 2022 | 247.90 | 254.16 | 246.20 | 253.00 | 253.00 | 18,852,422 |
| 16 Nov 2022 | 250.10 | 250.70 | 246.90 | 246.90 | 246.90 | 47,023,595 |
| 15 Nov 2022 | 249.70 | 252.00 | 248.80 | 250.50 | 250.50 | 17,000,793 |
| 14 Nov 2022 | 249.80 | 252.20 | 245.90 | 249.30 | 249.30 | 8,788,410 |
| 11 Nov 2022 | 239.90 | 250.70 | 239.40 | 249.60 | 249.60 | 43,066,022 |
| 10 Nov 2022 | 237.00 | 240.93 | 236.40 | 240.00 | 240.00 | 12,066,800 |
| 09 Nov 2022 | 239.80 | 240.34 | 236.00 | 237.00 | 237.00 | 8,692,575 |
| 08 Nov 2022 | 238.00 | 241.90 | 236.54 | 239.80 | 239.80 | 14,085,907 |
| 07 Nov 2022 | 235.80 | 241.00 | 235.40 | 238.40 | 238.40 | 10,921,840 |
| 04 Nov 2022 | 233.40 | 239.50 | 231.00 | 238.00 | 238.00 | 28,434,972 |
| 03 Nov 2022 | 234.30 | 237.50 | 230.00 | 231.80 | 231.80 | 16,891,978 |
| 02 Nov 2022 | 239.50 | 240.90 | 234.90 | 235.80 | 235.80 | 14,962,998 |
| 01 Nov 2022 | 237.90 | 239.73 | 233.90 | 238.50 | 238.50 | 49,742,540 |
| 31 Oct 2022 | 229.00 | 236.70 | 228.90 | 234.80 | 234.80 | 30,126,501 |
| 28 Oct 2022 | 230.00 | 234.07 | 223.80 | 224.90 | 224.90 | 46,825,560 |
| 27 Oct 2022 | 243.00 | 247.73 | 240.00 | 247.70 | 247.70 | 29,586,972 |
| 26 Oct 2022 | 245.00 | 246.70 | 242.50 | 244.60 | 244.60 | 53,221,912 |
| 25 Oct 2022 | 241.60 | 244.40 | 235.80 | 244.40 | 244.40 | 13,557,871 |
| 24 Oct 2022 | 236.20 | 243.47 | 236.00 | 240.50 | 240.50 | 19,356,068 |
| 21 Oct 2022 | 235.80 | 236.99 | 230.50 | 235.10 | 235.10 | 14,686,580 |
| 20 Oct 2022 | 229.00 | 239.30 | 228.20 | 235.00 | 235.00 | 18,778,585 |
| 19 Oct 2022 | 231.40 | 234.10 | 228.10 | 231.10 | 231.10 | 21,079,830 |
| 18 Oct 2022 | 237.20 | 242.20 | 235.50 | 236.70 | 236.70 | 21,745,870 |
| 17 Oct 2022 | 226.80 | 235.60 | 224.50 | 233.30 | 233.30 | 21,739,586 |
| 14 Oct 2022 | 229.90 | 238.80 | 227.20 | 228.00 | 228.00 | 32,150,781 |
| 13 Oct 2022 | 211.50 | 230.30 | 210.90 | 228.70 | 228.70 | 46,321,919 |
| 12 Oct 2022 | 220.00 | 221.35 | 211.20 | 212.40 | 212.40 | 28,528,968 |
| 11 Oct 2022 | 225.90 | 225.90 | 221.20 | 221.60 | 221.60 | 25,727,029 |
| 10 Oct 2022 | 227.60 | 230.22 | 225.70 | 227.60 | 227.60 | 13,383,098 |
| 07 Oct 2022 | 229.60 | 232.10 | 227.60 | 229.50 | 229.50 | 18,330,893 |
| 06 Oct 2022 | 229.70 | 231.50 | 227.60 | 229.60 | 229.60 | 12,959,488 |
| 05 Oct 2022 | 232.00 | 233.90 | 227.30 | 228.90 | 228.90 | 17,266,415 |
| 04 Oct 2022 | 227.40 | 238.25 | 226.60 | 232.30 | 232.30 | 21,533,228 |
| 03 Oct 2022 | 224.30 | 227.00 | 220.90 | 227.00 | 227.00 | 24,250,825 |
| 30 Sept 2022 | 220.00 | 228.70 | 220.00 | 225.90 | 225.90 | 31,348,513 |
| 29 Sept 2022 | 225.00 | 226.20 | 216.22 | 221.10 | 221.10 | 25,805,117 |
| 28 Sept 2022 | 228.70 | 231.10 | 220.90 | 226.60 | 226.60 | 34,309,696 |
| 27 Sept 2022 | 230.90 | 236.90 | 230.10 | 232.20 | 232.20 | 26,622,281 |
| 26 Sept 2022 | 238.60 | 239.66 | 230.95 | 233.70 | 233.70 | 47,893,688 |
| 23 Sept 2022 | 256.10 | 257.20 | 241.50 | 242.40 | 242.40 | 51,082,221 |
| 22 Sept 2022 | 260.40 | 265.10 | 256.50 | 258.00 | 258.00 | 37,093,483 |
| 21 Sept 2022 | 267.00 | 271.30 | 258.50 | 264.10 | 264.10 | 66,967,465 |
| 20 Sept 2022 | 274.50 | 275.90 | 267.30 | 269.30 | 269.30 | 26,164,722 |
| 16 Sept 2022 | 272.60 | 275.40 | 271.90 | 272.90 | 272.90 | 33,494,033 |
| 15 Sept 2022 | 272.60 | 276.09 | 272.40 | 274.20 | 274.20 | 21,248,363 |
| 14 Sept 2022 | 268.30 | 271.18 | 266.70 | 269.70 | 269.70 | 21,858,913 |
| 13 Sept 2022 | 269.10 | 272.10 | 267.30 | 269.70 | 269.70 | 23,595,291 |
| 12 Sept 2022 | 266.30 | 269.60 | 265.30 | 269.50 | 269.50 | 19,726,769 |
| 09 Sept 2022 | 254.90 | 262.29 | 254.20 | 260.80 | 260.80 | 26,629,502 |
| 08 Sept 2022 | 254.90 | 257.60 | 253.90 | 254.40 | 254.40 | 33,835,926 |
| 07 Sept 2022 | 253.60 | 256.00 | 251.20 | 253.40 | 253.40 | 27,382,312 |
| 06 Sept 2022 | 251.60 | 257.70 | 249.40 | 255.00 | 255.00 | 27,770,564 |
| 05 Sept 2022 | 247.90 | 250.40 | 246.20 | 250.40 | 250.40 | 22,916,975 |
| 02 Sept 2022 | 244.00 | 251.90 | 240.30 | 251.60 | 251.60 | 16,649,228 |
| 01 Sept 2022 | 245.80 | 247.10 | 242.40 | 242.90 | 242.90 | 24,288,729 |
| 31 Aug 2022 | 250.90 | 251.33 | 244.75 | 246.45 | 246.45 | 42,093,180 |
| 30 Aug 2022 | 250.00 | 257.95 | 245.00 | 249.00 | 249.00 | 23,551,473 |
| 30 Aug 2022 | 16.8 Dividend | |||||
| 30 Aug 2022 | 13:14 Stock split | |||||
| 26 Aug 2022 | 273.75 | 274.72 | 269.34 | 270.20 | 253.40 | 10,978,776 |
| 25 Aug 2022 | 274.72 | 276.30 | 270.63 | 272.35 | 255.42 | 15,885,838 |
| 25 Aug 2022 | 3.769231 Dividend | |||||
| 24 Aug 2022 | 279.57 | 281.85 | 274.62 | 276.55 | 255.82 | 11,969,814 |
| 23 Aug 2022 | 278.28 | 281.72 | 277.85 | 280.00 | 259.01 | 21,790,947 |
| 22 Aug 2022 | 280.22 | 281.62 | 276.77 | 279.57 | 258.61 | 10,752,926 |
| 19 Aug 2022 | 282.69 | 283.77 | 280.22 | 281.94 | 260.80 | 26,327,899 |
| 18 Aug 2022 | 283.45 | 284.09 | 280.86 | 283.45 | 262.20 | 7,485,407 |
| 17 Aug 2022 | 283.12 | 284.42 | 281.18 | 283.02 | 261.80 | 12,335,319 |
| 16 Aug 2022 | 281.18 | 282.26 | 279.35 | 281.08 | 260.01 | 10,017,672 |
| 15 Aug 2022 | 281.83 | 281.83 | 279.03 | 280.75 | 259.71 | 7,935,330 |
| 12 Aug 2022 | 277.74 | 283.12 | 276.77 | 281.83 | 260.71 | 13,064,533 |
| 11 Aug 2022 | 276.77 | 277.80 | 274.78 | 276.34 | 255.62 | 9,345,710 |
| 10 Aug 2022 | 275.15 | 277.42 | 274.18 | 276.98 | 256.22 | 11,249,292 |
| 09 Aug 2022 | 271.60 | 275.42 | 271.60 | 273.97 | 253.43 | 29,079,869 |
| 08 Aug 2022 | 274.72 | 276.02 | 271.71 | 273.65 | 253.13 | 7,153,653 |
| 05 Aug 2022 | 268.91 | 273.65 | 268.58 | 272.68 | 252.24 | 17,760,641 |
| 04 Aug 2022 | 270.95 | 273.00 | 266.75 | 269.23 | 249.05 | 24,950,523 |
| 03 Aug 2022 | 270.63 | 270.63 | 265.14 | 269.45 | 249.25 | 27,011,879 |
| 02 Aug 2022 | 271.38 | 273.75 | 270.52 | 270.52 | 250.25 | 29,663,219 |
| 01 Aug 2022 | 269.23 | 276.77 | 269.23 | 271.06 | 250.74 | 27,161,157 |
| 29 Jul 2022 | 269.23 | 271.28 | 262.45 | 267.72 | 247.65 | 44,976,820 |
| 28 Jul 2022 | 252.97 | 252.97 | 246.83 | 247.69 | 229.13 | 12,324,515 |
| 27 Jul 2022 | 250.06 | 255.23 | 248.55 | 251.46 | 232.61 | 30,729,141 |
| 26 Jul 2022 | 250.28 | 251.57 | 245.65 | 247.05 | 228.53 | 12,351,939 |
| 25 Jul 2022 | 241.88 | 249.31 | 241.68 | 247.91 | 229.32 | 12,923,362 |
| 22 Jul 2022 | 244.14 | 245.75 | 241.45 | 242.42 | 224.24 | 6,173,443 |
| 21 Jul 2022 | 243.92 | 246.40 | 239.83 | 244.57 | 226.24 | 17,178,527 |
| 20 Jul 2022 | 247.69 | 247.80 | 241.02 | 242.95 | 224.74 | 8,335,426 |
| 19 Jul 2022 | 238.00 | 245.86 | 237.46 | 245.54 | 227.13 | 11,724,191 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
