UK markets open in 6 hours 51 minutes

NatWest Group plc (NWG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
261.90+4.50 (+1.75%)
At close: 06:45PM GMT
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2022256.70262.30256.00261.90261.9023,756,424
01 Dec 2022262.20263.11257.40257.40257.4013,612,149
30 Nov 2022262.10264.40260.30261.90261.9026,321,957
29 Nov 2022254.60261.40254.10260.50260.5014,478,517
28 Nov 2022255.00256.79253.20254.60254.6011,250,292
25 Nov 2022259.00259.30253.50256.00256.0031,537,930
24 Nov 2022255.20260.34254.57258.70258.7017,783,737
23 Nov 2022254.60255.30253.50254.30254.305,495,835
22 Nov 2022256.70257.60254.10254.60254.6014,367,693
21 Nov 2022258.50259.60255.20255.60255.6014,390,154
18 Nov 2022254.30259.80253.30258.10258.1020,312,936
17 Nov 2022247.90254.16246.20253.00253.0018,852,422
16 Nov 2022250.10250.70246.90246.90246.9047,023,595
15 Nov 2022249.70252.00248.80250.50250.5017,000,793
14 Nov 2022249.80252.20245.90249.30249.308,788,410
11 Nov 2022239.90250.70239.40249.60249.6043,066,022
10 Nov 2022237.00240.93236.40240.00240.0012,066,800
09 Nov 2022239.80240.34236.00237.00237.008,692,575
08 Nov 2022238.00241.90236.54239.80239.8014,085,907
07 Nov 2022235.80241.00235.40238.40238.4010,921,840
04 Nov 2022233.40239.50231.00238.00238.0028,434,972
03 Nov 2022234.30237.50230.00231.80231.8016,891,978
02 Nov 2022239.50240.90234.90235.80235.8014,962,998
01 Nov 2022237.90239.73233.90238.50238.5049,742,540
31 Oct 2022229.00236.70228.90234.80234.8030,126,501
28 Oct 2022230.00234.07223.80224.90224.9046,825,560
27 Oct 2022243.00247.73240.00247.70247.7029,586,972
26 Oct 2022245.00246.70242.50244.60244.6053,221,912
25 Oct 2022241.60244.40235.80244.40244.4013,557,871
24 Oct 2022236.20243.47236.00240.50240.5019,356,068
21 Oct 2022235.80236.99230.50235.10235.1014,686,580
20 Oct 2022229.00239.30228.20235.00235.0018,778,585
19 Oct 2022231.40234.10228.10231.10231.1021,079,830
18 Oct 2022237.20242.20235.50236.70236.7021,745,870
17 Oct 2022226.80235.60224.50233.30233.3021,739,586
14 Oct 2022229.90238.80227.20228.00228.0032,150,781
13 Oct 2022211.50230.30210.90228.70228.7046,321,919
12 Oct 2022220.00221.35211.20212.40212.4028,528,968
11 Oct 2022225.90225.90221.20221.60221.6025,727,029
10 Oct 2022227.60230.22225.70227.60227.6013,383,098
07 Oct 2022229.60232.10227.60229.50229.5018,330,893
06 Oct 2022229.70231.50227.60229.60229.6012,959,488
05 Oct 2022232.00233.90227.30228.90228.9017,266,415
04 Oct 2022227.40238.25226.60232.30232.3021,533,228
03 Oct 2022224.30227.00220.90227.00227.0024,250,825
30 Sept 2022220.00228.70220.00225.90225.9031,348,513
29 Sept 2022225.00226.20216.22221.10221.1025,805,117
28 Sept 2022228.70231.10220.90226.60226.6034,309,696
27 Sept 2022230.90236.90230.10232.20232.2026,622,281
26 Sept 2022238.60239.66230.95233.70233.7047,893,688
23 Sept 2022256.10257.20241.50242.40242.4051,082,221
22 Sept 2022260.40265.10256.50258.00258.0037,093,483
21 Sept 2022267.00271.30258.50264.10264.1066,967,465
20 Sept 2022274.50275.90267.30269.30269.3026,164,722
16 Sept 2022272.60275.40271.90272.90272.9033,494,033
15 Sept 2022272.60276.09272.40274.20274.2021,248,363
14 Sept 2022268.30271.18266.70269.70269.7021,858,913
13 Sept 2022269.10272.10267.30269.70269.7023,595,291
12 Sept 2022266.30269.60265.30269.50269.5019,726,769
09 Sept 2022254.90262.29254.20260.80260.8026,629,502
08 Sept 2022254.90257.60253.90254.40254.4033,835,926
07 Sept 2022253.60256.00251.20253.40253.4027,382,312
06 Sept 2022251.60257.70249.40255.00255.0027,770,564
05 Sept 2022247.90250.40246.20250.40250.4022,916,975
02 Sept 2022244.00251.90240.30251.60251.6016,649,228
01 Sept 2022245.80247.10242.40242.90242.9024,288,729
31 Aug 2022250.90251.33244.75246.45246.4542,093,180
30 Aug 2022250.00257.95245.00249.00249.0023,551,473
30 Aug 202216.8 Dividend
30 Aug 202213:14 Stock split
26 Aug 2022273.75274.72269.34270.20253.4010,978,776
25 Aug 2022274.72276.30270.63272.35255.4215,885,838
25 Aug 20223.769231 Dividend
24 Aug 2022279.57281.85274.62276.55255.8211,969,814
23 Aug 2022278.28281.72277.85280.00259.0121,790,947
22 Aug 2022280.22281.62276.77279.57258.6110,752,926
19 Aug 2022282.69283.77280.22281.94260.8026,327,899
18 Aug 2022283.45284.09280.86283.45262.207,485,407
17 Aug 2022283.12284.42281.18283.02261.8012,335,319
16 Aug 2022281.18282.26279.35281.08260.0110,017,672
15 Aug 2022281.83281.83279.03280.75259.717,935,330
12 Aug 2022277.74283.12276.77281.83260.7113,064,533
11 Aug 2022276.77277.80274.78276.34255.629,345,710
10 Aug 2022275.15277.42274.18276.98256.2211,249,292
09 Aug 2022271.60275.42271.60273.97253.4329,079,869
08 Aug 2022274.72276.02271.71273.65253.137,153,653
05 Aug 2022268.91273.65268.58272.68252.2417,760,641
04 Aug 2022270.95273.00266.75269.23249.0524,950,523
03 Aug 2022270.63270.63265.14269.45249.2527,011,879
02 Aug 2022271.38273.75270.52270.52250.2529,663,219
01 Aug 2022269.23276.77269.23271.06250.7427,161,157
29 Jul 2022269.23271.28262.45267.72247.6544,976,820
28 Jul 2022252.97252.97246.83247.69229.1312,324,515
27 Jul 2022250.06255.23248.55251.46232.6130,729,141
26 Jul 2022250.28251.57245.65247.05228.5312,351,939
25 Jul 2022241.88249.31241.68247.91229.3212,923,362
22 Jul 2022244.14245.75241.45242.42224.246,173,443
21 Jul 2022243.92246.40239.83244.57226.2417,178,527
20 Jul 2022247.69247.80241.02242.95224.748,335,426
19 Jul 2022238.00245.86237.46245.54227.1311,724,191
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...