UK markets closed

NatWest Group plc (NWG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
227.70-8.00 (-3.39%)
At close: 06:50PM BST
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 2023237.20237.20227.70227.70227.7022,722,180
29 Sept 2023235.90239.32234.20235.70235.7014,463,965
28 Sept 2023236.70236.90232.80234.40234.4029,660,169
27 Sept 2023237.00241.00236.90237.20237.2015,871,910
26 Sept 2023235.90238.50234.10237.70237.7023,510,513
25 Sept 2023237.20240.50234.00235.90235.9025,920,274
22 Sept 2023237.80243.60237.40238.00238.0029,483,299
21 Sept 2023239.20243.20237.95239.70239.7032,599,432
20 Sept 2023232.70242.80232.50241.40241.4023,625,246
19 Sept 2023228.80233.72228.60232.10232.1014,457,063
18 Sept 2023236.50237.55231.90232.00232.0014,180,003
15 Sept 2023238.70239.80234.80236.60236.6046,681,323
14 Sept 2023232.10237.60231.50237.00237.0019,058,237
13 Sept 2023230.80233.10229.90231.30231.3022,895,513
12 Sept 2023226.70230.00226.00230.00230.0025,686,121
11 Sept 2023225.90228.90224.20226.00226.0012,258,735
08 Sept 2023224.60225.20221.68224.10224.1036,151,826
07 Sept 2023226.30228.40224.60224.70224.709,204,301
06 Sept 2023229.00230.90226.90227.90227.9015,388,174
05 Sept 2023231.40234.10229.80230.00230.0014,337,076
04 Sept 2023233.80236.30233.00233.00233.0010,703,712
01 Sept 2023231.10234.00230.85233.30233.3010,542,433
31 Aug 2023236.30236.30230.40230.40230.4025,441,509
30 Aug 2023234.50238.60234.30235.20235.2030,267,115
29 Aug 2023230.20233.90228.40233.90233.9073,016,129
25 Aug 2023226.90229.10225.60225.80225.8012,698,601
24 Aug 2023226.10227.61224.00225.60225.606,983,556
23 Aug 2023222.60226.18222.20224.00224.0019,078,869
22 Aug 2023225.00225.60221.80221.90221.9020,252,277
21 Aug 2023226.30227.90223.90223.90223.9012,590,602
18 Aug 2023225.80227.40224.80226.70226.7012,185,773
17 Aug 2023225.80229.60225.20227.60227.6011,087,813
16 Aug 2023231.00232.30225.95226.40226.4024,362,647
15 Aug 2023235.50236.40232.25233.60233.6015,557,096
14 Aug 2023235.70236.00234.20235.10235.1017,901,531
11 Aug 2023235.00237.60234.60236.00236.0017,992,417
10 Aug 2023235.00237.10234.50235.50235.5019,140,847
10 Aug 20235.5 Dividend
09 Aug 2023239.90241.80237.50238.40232.9041,245,182
08 Aug 2023238.90240.43234.60237.00231.5337,892,598
07 Aug 2023237.70240.12236.20240.10234.5616,603,610
04 Aug 2023238.00239.50234.90237.40231.9211,893,496
03 Aug 2023232.30238.60231.00236.80231.3421,897,487
02 Aug 2023233.20236.40232.10233.10227.7222,334,023
01 Aug 2023240.20244.00238.20238.20232.7022,121,366
31 Jul 2023245.00247.30242.20244.30238.6616,831,387
28 Jul 2023237.50248.09237.50245.50239.8431,878,368
27 Jul 2023242.00242.00237.20239.90234.3747,016,890
26 Jul 2023242.90246.45240.60241.80236.2230,889,227
25 Jul 2023252.70253.50250.30251.20245.408,966,261
24 Jul 2023249.20253.70248.60252.50246.6717,421,001
21 Jul 2023256.40258.10251.40251.40245.6012,833,610
20 Jul 2023261.90263.17256.90256.90250.9723,362,964
19 Jul 2023255.50261.10254.20260.50254.4930,763,169
18 Jul 2023246.60250.90245.90250.70244.9211,171,044
17 Jul 2023241.90248.64240.60246.60240.9114,072,416
14 Jul 2023244.90246.80242.98243.00237.3922,908,911
13 Jul 2023242.80248.20239.20245.50239.8416,649,681
12 Jul 2023236.10244.40235.50243.60237.9813,451,440
11 Jul 2023233.20235.30231.70235.20229.7729,552,820
10 Jul 2023231.80234.52230.40233.20227.8220,871,622
07 Jul 2023231.10234.17229.70232.60227.2333,778,258
06 Jul 2023235.60236.20230.40232.70227.3315,707,820
05 Jul 2023240.00243.10237.50238.40232.9030,288,796
04 Jul 2023245.50247.20241.80241.90236.3226,406,847
03 Jul 2023241.80246.10241.80245.70240.0331,382,313
30 Jun 2023236.50242.10236.00240.80235.2433,402,739
29 Jun 2023234.50236.40233.30235.30229.8718,968,315
28 Jun 2023231.30236.10231.10234.00228.6026,663,127
27 Jun 2023230.10233.60228.40230.90225.5716,771,467
26 Jun 2023229.30231.60225.70231.60226.2639,998,604
23 Jun 2023230.00230.80226.00229.20223.9125,178,424
22 Jun 2023233.00235.50230.30231.50226.1648,372,274
21 Jun 2023237.00243.20235.05235.60230.1629,682,536
20 Jun 2023252.50254.10244.90245.30239.6425,400,282
19 Jun 2023254.10256.80252.40252.70246.8711,664,865
16 Jun 2023256.50258.60255.10255.10249.2152,964,903
15 Jun 2023264.30265.60255.98256.20250.2930,959,354
14 Jun 2023264.60266.80262.90265.40259.2816,765,060
13 Jun 2023262.00264.30260.10264.30258.2030,231,494
12 Jun 2023262.60262.70260.15260.90254.8828,711,764
09 Jun 2023261.90264.40260.30261.00254.9832,699,642
08 Jun 2023263.10263.64259.40261.00254.9853,356,919
07 Jun 2023263.10263.10257.80260.10254.1026,527,706
06 Jun 2023256.80260.70255.90260.70254.6933,947,278
05 Jun 2023265.40266.40256.90258.50252.5437,477,702
02 Jun 2023265.00265.70262.20265.00258.8924,475,956
01 Jun 2023260.40264.82258.20263.40257.3222,709,157
31 May 2023264.70265.80259.50259.60253.6180,876,803
30 May 2023267.60269.10264.80265.30259.1814,927,085
26 May 2023269.30270.10265.40267.50261.3338,026,581
25 May 2023268.60270.40266.10268.30262.1135,915,315
24 May 2023272.70272.80268.10268.10261.9116,542,328
23 May 2023271.80275.60270.70274.00267.6815,686,136
22 May 2023270.00272.40268.99271.60265.3312,829,738
19 May 2023268.20269.60267.00268.40262.2110,556,117
18 May 2023268.30270.10267.60267.90261.7217,401,701
17 May 2023262.80267.00262.20266.40260.2516,927,111
16 May 2023265.00266.10262.70264.00257.9111,239,970
15 May 2023261.80265.20261.80264.90258.7912,226,574
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...