UK markets closed

NatWest Group plc (NWG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
258.50-9.60 (-3.58%)
At close: 06:45PM GMT
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023266.70266.70251.50258.50258.5029,911,920
23 Mar 2023268.70273.90267.40268.10268.1031,834,182
22 Mar 2023271.60280.20269.20269.20269.2064,868,840
21 Mar 2023261.20276.70261.20272.40272.4037,201,718
20 Mar 2023249.30259.90237.16257.80257.8037,174,685
17 Mar 2023262.30266.30254.20258.00258.0098,622,757
16 Mar 2023257.10263.50255.90261.60261.6039,437,950
16 Mar 202310 Dividend
15 Mar 2023276.00277.70260.80261.80251.8032,821,996
14 Mar 2023272.30279.90269.00277.60267.0025,167,715
13 Mar 2023286.10288.20269.60272.20261.8041,023,117
10 Mar 2023281.00286.00279.00286.00275.0836,947,408
09 Mar 2023292.00294.15289.80293.30282.1025,134,237
08 Mar 2023286.90293.40286.60292.00280.8510,976,054
07 Mar 2023291.50293.00286.80288.40277.3831,648,273
06 Mar 2023294.90295.50289.10291.30280.1727,856,781
03 Mar 2023293.00296.10292.93294.20282.9622,344,366
02 Mar 2023292.80295.10291.10292.50281.3340,373,099
01 Mar 2023291.60295.17291.16293.70282.4838,818,884
28 Feb 2023287.10294.80286.20292.30281.1339,613,343
27 Feb 2023283.00288.30281.30288.10277.1014,808,390
24 Feb 2023285.20286.00279.90281.50270.7517,280,086
23 Feb 2023284.00289.60283.92285.00274.1135,944,627
22 Feb 2023278.00283.80276.90283.60272.7743,988,539
21 Feb 2023281.60283.71277.30279.60268.9253,831,232
20 Feb 2023282.00286.10280.10283.40272.5754,884,354
17 Feb 2023282.10288.50276.50284.60273.73122,351,815
16 Feb 2023302.10306.60301.00305.60293.9323,301,277
15 Feb 2023298.00301.90293.90300.80289.3121,540,348
14 Feb 2023305.00307.10303.30305.00293.3519,534,499
13 Feb 2023305.70306.70303.30303.80292.2014,339,700
10 Feb 2023304.60304.90302.45304.50292.8721,664,421
09 Feb 2023305.30308.65305.10306.40294.7048,027,413
08 Feb 2023305.50307.00302.80305.30293.6426,920,530
07 Feb 2023302.50304.30300.30304.00292.3913,297,620
06 Feb 2023299.10304.50299.10300.20288.7318,238,500
03 Feb 2023309.80309.80301.70306.20294.5017,349,624
02 Feb 2023308.50313.10308.30309.90298.0617,283,111
01 Feb 2023308.50310.00304.90308.40296.6214,217,847
31 Jan 2023308.10309.60306.30308.00296.2422,127,720
30 Jan 2023306.10309.20303.40308.60296.8122,977,185
27 Jan 2023305.50309.20304.60308.50296.7213,330,930
26 Jan 2023304.20305.50301.60304.90293.2519,361,876
25 Jan 2023298.00302.00298.00302.00290.4612,363,338
24 Jan 2023298.00299.50295.50298.70287.298,430,559
23 Jan 2023297.00298.21296.10296.80285.4612,253,407
20 Jan 2023294.90296.30294.50295.50284.2114,870,612
19 Jan 2023295.80297.30292.30292.80281.6215,168,968
18 Jan 2023298.30299.70295.90298.80287.3913,516,586
17 Jan 2023295.00300.40294.90298.70287.2923,357,483
16 Jan 2023294.00297.40292.50296.50285.1711,041,787
13 Jan 2023288.20295.81287.62295.00283.7337,880,946
12 Jan 2023281.30288.88280.00287.50276.5219,901,301
11 Jan 2023276.20280.80274.10280.10269.4031,060,744
10 Jan 2023275.60278.00274.06275.40264.8819,104,984
09 Jan 2023280.10280.60274.60277.80267.1923,497,299
06 Jan 2023279.00280.02277.20279.90269.2115,052,715
05 Jan 2023272.70280.30270.60279.50268.8215,803,104
04 Jan 2023272.50274.60270.65274.60264.1112,607,136
03 Jan 2023266.60273.54265.70271.10260.7425,519,962
30 Dec 2022267.30267.90265.20265.20255.073,289,465
29 Dec 2022267.30268.78265.60267.90257.677,921,721
28 Dec 2022266.40269.30265.30267.50257.288,234,805
23 Dec 2022264.60265.80263.50264.50254.403,059,799
22 Dec 2022265.10266.70263.70264.60254.498,391,799
21 Dec 2022262.60265.70261.30265.20255.0712,699,050
20 Dec 2022258.00263.20257.60262.20252.188,639,530
19 Dec 2022259.30260.10255.00259.30249.4011,716,554
16 Dec 2022258.50260.70256.00259.00249.1124,900,026
15 Dec 2022264.10264.30258.35258.50248.6310,224,323
14 Dec 2022263.60265.30262.80264.40254.3010,206,529
13 Dec 2022261.60266.40260.00263.50253.4415,395,719
12 Dec 2022262.50263.90258.50260.30250.3612,825,415
09 Dec 2022259.80263.80259.50263.70253.6311,656,713
08 Dec 2022258.80260.90257.90259.00249.1111,305,626
07 Dec 2022259.70261.90257.90258.30248.4310,777,082
06 Dec 2022258.50261.30256.40260.60250.6522,491,650
05 Dec 2022261.10263.20259.90259.90249.9715,773,012
02 Dec 2022256.70262.30256.00261.90251.9023,756,424
01 Dec 2022262.20263.11257.40257.40247.5713,612,149
30 Nov 2022262.10264.40260.30261.90251.9026,321,957
29 Nov 2022254.60261.40254.10260.50250.5514,478,517
28 Nov 2022255.00256.79253.20254.60244.8811,250,292
25 Nov 2022259.00259.30253.50256.00246.2231,537,930
24 Nov 2022255.20260.34254.57258.70248.8217,783,737
23 Nov 2022254.60255.30253.50254.30244.595,495,835
22 Nov 2022256.70257.60254.10254.60244.8814,367,693
21 Nov 2022258.50259.60255.20255.60245.8414,390,154
18 Nov 2022254.30259.80253.30258.10248.2420,312,936
17 Nov 2022247.90254.16246.20253.00243.3418,852,422
16 Nov 2022250.10250.70246.90246.90237.4747,023,595
15 Nov 2022249.70252.00248.80250.50240.9317,000,793
14 Nov 2022249.80252.20245.90249.30239.788,788,410
11 Nov 2022239.90250.70239.40249.60240.0743,066,022
10 Nov 2022237.00240.93236.40240.00230.8312,066,800
09 Nov 2022239.80240.34236.00237.00227.958,692,575
08 Nov 2022238.00241.90236.54239.80230.6414,085,907
07 Nov 2022235.80241.00235.40238.40229.2910,921,840
04 Nov 2022233.40239.50231.00238.00228.9128,434,972
03 Nov 2022234.30237.50230.00231.80222.9516,891,978
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...