UK markets closed
NIKKEI 225
31,759.88 -97.72 (-0.31%) HANG SENG
17,809.66 +436.66 (+2.51%) CRUDE OIL
88.62 -2.17 (-2.39%) GOLD FUTURES
1,844.10 -22.00 (-1.18%) DOW
33,433.35 -74.15 (-0.22%) Bitcoin GBP
23,046.88 +614.91 (+2.74%)
NatWest Group plc (NWG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:50PM BST
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Oct 2023 | 237.20 | 237.20 | 227.70 | 227.70 | 227.70 | 22,722,180 |
| 29 Sept 2023 | 235.90 | 239.32 | 234.20 | 235.70 | 235.70 | 14,463,965 |
| 28 Sept 2023 | 236.70 | 236.90 | 232.80 | 234.40 | 234.40 | 29,660,169 |
| 27 Sept 2023 | 237.00 | 241.00 | 236.90 | 237.20 | 237.20 | 15,871,910 |
| 26 Sept 2023 | 235.90 | 238.50 | 234.10 | 237.70 | 237.70 | 23,510,513 |
| 25 Sept 2023 | 237.20 | 240.50 | 234.00 | 235.90 | 235.90 | 25,920,274 |
| 22 Sept 2023 | 237.80 | 243.60 | 237.40 | 238.00 | 238.00 | 29,483,299 |
| 21 Sept 2023 | 239.20 | 243.20 | 237.95 | 239.70 | 239.70 | 32,599,432 |
| 20 Sept 2023 | 232.70 | 242.80 | 232.50 | 241.40 | 241.40 | 23,625,246 |
| 19 Sept 2023 | 228.80 | 233.72 | 228.60 | 232.10 | 232.10 | 14,457,063 |
| 18 Sept 2023 | 236.50 | 237.55 | 231.90 | 232.00 | 232.00 | 14,180,003 |
| 15 Sept 2023 | 238.70 | 239.80 | 234.80 | 236.60 | 236.60 | 46,681,323 |
| 14 Sept 2023 | 232.10 | 237.60 | 231.50 | 237.00 | 237.00 | 19,058,237 |
| 13 Sept 2023 | 230.80 | 233.10 | 229.90 | 231.30 | 231.30 | 22,895,513 |
| 12 Sept 2023 | 226.70 | 230.00 | 226.00 | 230.00 | 230.00 | 25,686,121 |
| 11 Sept 2023 | 225.90 | 228.90 | 224.20 | 226.00 | 226.00 | 12,258,735 |
| 08 Sept 2023 | 224.60 | 225.20 | 221.68 | 224.10 | 224.10 | 36,151,826 |
| 07 Sept 2023 | 226.30 | 228.40 | 224.60 | 224.70 | 224.70 | 9,204,301 |
| 06 Sept 2023 | 229.00 | 230.90 | 226.90 | 227.90 | 227.90 | 15,388,174 |
| 05 Sept 2023 | 231.40 | 234.10 | 229.80 | 230.00 | 230.00 | 14,337,076 |
| 04 Sept 2023 | 233.80 | 236.30 | 233.00 | 233.00 | 233.00 | 10,703,712 |
| 01 Sept 2023 | 231.10 | 234.00 | 230.85 | 233.30 | 233.30 | 10,542,433 |
| 31 Aug 2023 | 236.30 | 236.30 | 230.40 | 230.40 | 230.40 | 25,441,509 |
| 30 Aug 2023 | 234.50 | 238.60 | 234.30 | 235.20 | 235.20 | 30,267,115 |
| 29 Aug 2023 | 230.20 | 233.90 | 228.40 | 233.90 | 233.90 | 73,016,129 |
| 25 Aug 2023 | 226.90 | 229.10 | 225.60 | 225.80 | 225.80 | 12,698,601 |
| 24 Aug 2023 | 226.10 | 227.61 | 224.00 | 225.60 | 225.60 | 6,983,556 |
| 23 Aug 2023 | 222.60 | 226.18 | 222.20 | 224.00 | 224.00 | 19,078,869 |
| 22 Aug 2023 | 225.00 | 225.60 | 221.80 | 221.90 | 221.90 | 20,252,277 |
| 21 Aug 2023 | 226.30 | 227.90 | 223.90 | 223.90 | 223.90 | 12,590,602 |
| 18 Aug 2023 | 225.80 | 227.40 | 224.80 | 226.70 | 226.70 | 12,185,773 |
| 17 Aug 2023 | 225.80 | 229.60 | 225.20 | 227.60 | 227.60 | 11,087,813 |
| 16 Aug 2023 | 231.00 | 232.30 | 225.95 | 226.40 | 226.40 | 24,362,647 |
| 15 Aug 2023 | 235.50 | 236.40 | 232.25 | 233.60 | 233.60 | 15,557,096 |
| 14 Aug 2023 | 235.70 | 236.00 | 234.20 | 235.10 | 235.10 | 17,901,531 |
| 11 Aug 2023 | 235.00 | 237.60 | 234.60 | 236.00 | 236.00 | 17,992,417 |
| 10 Aug 2023 | 235.00 | 237.10 | 234.50 | 235.50 | 235.50 | 19,140,847 |
| 10 Aug 2023 | 5.5 Dividend | |||||
| 09 Aug 2023 | 239.90 | 241.80 | 237.50 | 238.40 | 232.90 | 41,245,182 |
| 08 Aug 2023 | 238.90 | 240.43 | 234.60 | 237.00 | 231.53 | 37,892,598 |
| 07 Aug 2023 | 237.70 | 240.12 | 236.20 | 240.10 | 234.56 | 16,603,610 |
| 04 Aug 2023 | 238.00 | 239.50 | 234.90 | 237.40 | 231.92 | 11,893,496 |
| 03 Aug 2023 | 232.30 | 238.60 | 231.00 | 236.80 | 231.34 | 21,897,487 |
| 02 Aug 2023 | 233.20 | 236.40 | 232.10 | 233.10 | 227.72 | 22,334,023 |
| 01 Aug 2023 | 240.20 | 244.00 | 238.20 | 238.20 | 232.70 | 22,121,366 |
| 31 Jul 2023 | 245.00 | 247.30 | 242.20 | 244.30 | 238.66 | 16,831,387 |
| 28 Jul 2023 | 237.50 | 248.09 | 237.50 | 245.50 | 239.84 | 31,878,368 |
| 27 Jul 2023 | 242.00 | 242.00 | 237.20 | 239.90 | 234.37 | 47,016,890 |
| 26 Jul 2023 | 242.90 | 246.45 | 240.60 | 241.80 | 236.22 | 30,889,227 |
| 25 Jul 2023 | 252.70 | 253.50 | 250.30 | 251.20 | 245.40 | 8,966,261 |
| 24 Jul 2023 | 249.20 | 253.70 | 248.60 | 252.50 | 246.67 | 17,421,001 |
| 21 Jul 2023 | 256.40 | 258.10 | 251.40 | 251.40 | 245.60 | 12,833,610 |
| 20 Jul 2023 | 261.90 | 263.17 | 256.90 | 256.90 | 250.97 | 23,362,964 |
| 19 Jul 2023 | 255.50 | 261.10 | 254.20 | 260.50 | 254.49 | 30,763,169 |
| 18 Jul 2023 | 246.60 | 250.90 | 245.90 | 250.70 | 244.92 | 11,171,044 |
| 17 Jul 2023 | 241.90 | 248.64 | 240.60 | 246.60 | 240.91 | 14,072,416 |
| 14 Jul 2023 | 244.90 | 246.80 | 242.98 | 243.00 | 237.39 | 22,908,911 |
| 13 Jul 2023 | 242.80 | 248.20 | 239.20 | 245.50 | 239.84 | 16,649,681 |
| 12 Jul 2023 | 236.10 | 244.40 | 235.50 | 243.60 | 237.98 | 13,451,440 |
| 11 Jul 2023 | 233.20 | 235.30 | 231.70 | 235.20 | 229.77 | 29,552,820 |
| 10 Jul 2023 | 231.80 | 234.52 | 230.40 | 233.20 | 227.82 | 20,871,622 |
| 07 Jul 2023 | 231.10 | 234.17 | 229.70 | 232.60 | 227.23 | 33,778,258 |
| 06 Jul 2023 | 235.60 | 236.20 | 230.40 | 232.70 | 227.33 | 15,707,820 |
| 05 Jul 2023 | 240.00 | 243.10 | 237.50 | 238.40 | 232.90 | 30,288,796 |
| 04 Jul 2023 | 245.50 | 247.20 | 241.80 | 241.90 | 236.32 | 26,406,847 |
| 03 Jul 2023 | 241.80 | 246.10 | 241.80 | 245.70 | 240.03 | 31,382,313 |
| 30 Jun 2023 | 236.50 | 242.10 | 236.00 | 240.80 | 235.24 | 33,402,739 |
| 29 Jun 2023 | 234.50 | 236.40 | 233.30 | 235.30 | 229.87 | 18,968,315 |
| 28 Jun 2023 | 231.30 | 236.10 | 231.10 | 234.00 | 228.60 | 26,663,127 |
| 27 Jun 2023 | 230.10 | 233.60 | 228.40 | 230.90 | 225.57 | 16,771,467 |
| 26 Jun 2023 | 229.30 | 231.60 | 225.70 | 231.60 | 226.26 | 39,998,604 |
| 23 Jun 2023 | 230.00 | 230.80 | 226.00 | 229.20 | 223.91 | 25,178,424 |
| 22 Jun 2023 | 233.00 | 235.50 | 230.30 | 231.50 | 226.16 | 48,372,274 |
| 21 Jun 2023 | 237.00 | 243.20 | 235.05 | 235.60 | 230.16 | 29,682,536 |
| 20 Jun 2023 | 252.50 | 254.10 | 244.90 | 245.30 | 239.64 | 25,400,282 |
| 19 Jun 2023 | 254.10 | 256.80 | 252.40 | 252.70 | 246.87 | 11,664,865 |
| 16 Jun 2023 | 256.50 | 258.60 | 255.10 | 255.10 | 249.21 | 52,964,903 |
| 15 Jun 2023 | 264.30 | 265.60 | 255.98 | 256.20 | 250.29 | 30,959,354 |
| 14 Jun 2023 | 264.60 | 266.80 | 262.90 | 265.40 | 259.28 | 16,765,060 |
| 13 Jun 2023 | 262.00 | 264.30 | 260.10 | 264.30 | 258.20 | 30,231,494 |
| 12 Jun 2023 | 262.60 | 262.70 | 260.15 | 260.90 | 254.88 | 28,711,764 |
| 09 Jun 2023 | 261.90 | 264.40 | 260.30 | 261.00 | 254.98 | 32,699,642 |
| 08 Jun 2023 | 263.10 | 263.64 | 259.40 | 261.00 | 254.98 | 53,356,919 |
| 07 Jun 2023 | 263.10 | 263.10 | 257.80 | 260.10 | 254.10 | 26,527,706 |
| 06 Jun 2023 | 256.80 | 260.70 | 255.90 | 260.70 | 254.69 | 33,947,278 |
| 05 Jun 2023 | 265.40 | 266.40 | 256.90 | 258.50 | 252.54 | 37,477,702 |
| 02 Jun 2023 | 265.00 | 265.70 | 262.20 | 265.00 | 258.89 | 24,475,956 |
| 01 Jun 2023 | 260.40 | 264.82 | 258.20 | 263.40 | 257.32 | 22,709,157 |
| 31 May 2023 | 264.70 | 265.80 | 259.50 | 259.60 | 253.61 | 80,876,803 |
| 30 May 2023 | 267.60 | 269.10 | 264.80 | 265.30 | 259.18 | 14,927,085 |
| 26 May 2023 | 269.30 | 270.10 | 265.40 | 267.50 | 261.33 | 38,026,581 |
| 25 May 2023 | 268.60 | 270.40 | 266.10 | 268.30 | 262.11 | 35,915,315 |
| 24 May 2023 | 272.70 | 272.80 | 268.10 | 268.10 | 261.91 | 16,542,328 |
| 23 May 2023 | 271.80 | 275.60 | 270.70 | 274.00 | 267.68 | 15,686,136 |
| 22 May 2023 | 270.00 | 272.40 | 268.99 | 271.60 | 265.33 | 12,829,738 |
| 19 May 2023 | 268.20 | 269.60 | 267.00 | 268.40 | 262.21 | 10,556,117 |
| 18 May 2023 | 268.30 | 270.10 | 267.60 | 267.90 | 261.72 | 17,401,701 |
| 17 May 2023 | 262.80 | 267.00 | 262.20 | 266.40 | 260.25 | 16,927,111 |
| 16 May 2023 | 265.00 | 266.10 | 262.70 | 264.00 | 257.91 | 11,239,970 |
| 15 May 2023 | 261.80 | 265.20 | 261.80 | 264.90 | 258.79 | 12,226,574 |
| *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.
