NatWest Group Plc NWG
LSE · United Kingdom · Finance
GBp 670.40-18.00 (-2.61%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 670.60 | -2.59% | GBp 679.20 | GBp 688.47 | GBp 661.19 | 7.75M |
| 2026-09-30 | GBp 688.40 | +0.06% | GBp 688.40 | GBp 699.00 | GBp 683.40 | 15.06M |
| 2026-09-29 | GBp 688.00 | -0.29% | GBp 693.20 | GBp 701.41 | GBp 687.20 | 20.25M |
| 2026-09-28 | GBp 690.00 | -0.63% | GBp 700.00 | GBp 700.80 | GBp 687.20 | 18.17M |
| 2026-09-25 | GBp 694.40 | +1.43% | GBp 690.00 | GBp 695.00 | GBp 685.00 | 30.61M |
| 2026-09-24 | GBp 684.60 | +0.32% | GBp 676.40 | GBp 686.60 | GBp 675.80 | 32.40M |
| 2026-09-23 | GBp 682.40 | -1.81% | GBp 702.00 | GBp 702.80 | GBp 681.20 | 13.85M |
| 2026-09-22 | GBp 695.00 | -1.97% | GBp 710.20 | GBp 714.20 | GBp 694.40 | 43.78M |
| 2026-09-21 | GBp 709.00 | +1.37% | GBp 704.60 | GBp 713.20 | GBp 701.00 | 14.77M |
| 2026-09-18 | GBp 699.40 | -1.88% | GBp 714.00 | GBp 714.00 | GBp 699.20 | 36.32M |
| 2026-09-17 | GBp 712.80 | +1.51% | GBp 704.60 | GBp 714.00 | GBp 698.80 | 12.06M |
| 2026-09-16 | GBp 702.20 | +1.89% | GBp 696.00 | GBp 706.60 | GBp 691.40 | 38.15M |
| 2026-09-15 | GBp 689.20 | +0.94% | GBp 680.00 | GBp 700.40 | GBp 674.20 | 72.04M |
| 2026-09-14 | GBp 682.80 | -2.15% | GBp 695.00 | GBp 705.96 | GBp 673.20 | 23.48M |
| 2026-09-11 | GBp 697.80 | +2.26% | GBp 686.20 | GBp 700.00 | GBp 685.40 | 8.61M |
| 2026-09-10 | GBp 682.40 | -0.81% | GBp 690.40 | GBp 691.80 | GBp 679.60 | 7.91M |
| 2026-09-09 | GBp 688.00 | -1.21% | GBp 689.40 | GBp 694.40 | GBp 681.40 | 10.18M |
| 2026-09-08 | GBp 696.40 | -0.51% | GBp 697.00 | GBp 697.20 | GBp 688.20 | 10.28M |
| 2026-09-07 | GBp 700.00 | +0.03% | GBp 699.80 | GBp 702.20 | GBp 696.00 | 5.52M |
| 2026-09-04 | GBp 699.80 | +0.34% | GBp 699.00 | GBp 703.80 | GBp 689.60 | 11.26M |
| 2026-09-03 | GBp 697.40 | +1.57% | GBp 692.20 | GBp 697.40 | GBp 685.40 | 11.64M |
| 2026-09-02 | GBp 686.60 | +0.56% | GBp 683.40 | GBp 694.60 | GBp 683.40 | 14.65M |
| 2026-09-01 | GBp 682.80 | +0.50% | GBp 675.80 | GBp 685.60 | GBp 667.00 | 29.68M |
| 2026-08-28 | GBp 679.40 | +0.15% | GBp 685.20 | GBp 686.40 | GBp 676.80 | 21.27M |
| 2026-08-27 | GBp 678.40 | -1.97% | GBp 692.00 | GBp 694.00 | GBp 678.40 | 13.32M |
| 2026-08-26 | GBp 692.00 | +0.26% | GBp 694.40 | GBp 695.20 | GBp 686.60 | 6.87M |
| 2026-08-25 | GBp 690.20 | +0.20% | GBp 690.40 | GBp 695.20 | GBp 685.00 | 7.76M |
| 2026-08-24 | GBp 688.80 | +0.73% | GBp 684.00 | GBp 690.60 | GBp 681.00 | 9.55M |
| 2026-08-21 | GBp 683.80 | +0.91% | GBp 677.00 | GBp 686.27 | GBp 674.72 | 15.45M |
| 2026-08-20 | GBp 677.60 | -0.65% | GBp 680.00 | GBp 682.00 | GBp 675.60 | 15.29M |
| 2026-08-19 | GBp 682.00 | -1.62% | GBp 690.00 | GBp 695.88 | GBp 682.00 | 18.75M |
| 2026-08-18 | GBp 693.20 | -2.23% | GBp 708.40 | GBp 708.40 | GBp 693.20 | 15.18M |
| 2026-08-17 | GBp 709.00 | +0.17% | GBp 711.00 | GBp 711.00 | GBp 705.80 | 9.34M |
| 2026-08-14 | GBp 707.80 | +0.31% | GBp 709.80 | GBp 710.20 | GBp 701.20 | 18.30M |
| 2026-08-13 | GBp 705.60 | -1.26% | GBp 710.40 | GBp 712.60 | GBp 701.60 | 30.49M |
| 2026-08-12 | GBp 714.60 | +1.02% | GBp 710.00 | GBp 714.60 | GBp 706.40 | 8.69M |
| 2026-08-11 | GBp 707.40 | -0.62% | GBp 709.40 | GBp 712.00 | GBp 703.20 | 18.74M |
| 2026-08-10 | GBp 711.80 | -0.08% | GBp 710.00 | GBp 713.20 | GBp 708.00 | 12.97M |
| 2026-08-07 | GBp 712.40 | +0.08% | GBp 706.00 | GBp 719.60 | GBp 704.20 | 10.11M |
| 2026-08-06 | GBp 711.80 | -0.28% | GBp 716.60 | GBp 724.60 | GBp 711.80 | 13.09M |
| 2026-08-05 | GBp 713.80 | -0.31% | GBp 716.60 | GBp 717.40 | GBp 705.00 | 60.70M |
| 2026-08-04 | GBp 716.00 | -0.94% | GBp 723.20 | GBp 726.00 | GBp 705.60 | 33.20M |
| 2026-08-03 | GBp 722.80 | +2.41% | GBp 717.20 | GBp 725.08 | GBp 714.60 | 24.73M |
| 2026-07-31 | GBp 705.80 | +3.22% | GBp 690.00 | GBp 722.60 | GBp 688.04 | 47.02M |
| 2026-07-30 | GBp 683.80 | +2.83% | GBp 659.40 | GBp 691.60 | GBp 656.80 | 19.20M |
| 2026-07-29 | GBp 665.00 | +0.03% | GBp 668.40 | GBp 671.60 | GBp 660.60 | 16.42M |
| 2026-07-28 | GBp 664.80 | -2.35% | GBp 680.80 | GBp 681.75 | GBp 659.90 | 17.14M |
| 2026-07-27 | GBp 680.80 | +0.71% | GBp 686.20 | GBp 688.40 | GBp 680.80 | 13.97M |
| 2026-07-24 | GBp 676.00 | +0.81% | GBp 668.60 | GBp 678.80 | GBp 668.20 | 33.42M |
| 2026-07-23 | GBp 670.60 | -2.04% | GBp 682.20 | GBp 683.60 | GBp 668.70 | 50.39M |
| 2026-07-22 | GBp 684.60 | +0.82% | GBp 678.60 | GBp 689.50 | GBp 677.00 | 9.99M |
| 2026-07-21 | GBp 679.00 | +2.04% | GBp 665.40 | GBp 679.00 | GBp 660.80 | 17.93M |
| 2026-07-20 | GBp 665.40 | -0.60% | GBp 663.20 | GBp 674.60 | GBp 658.40 | 19.11M |
| 2026-07-17 | GBp 669.40 | +0.72% | GBp 663.40 | GBp 669.40 | GBp 600.00 | 20.37M |
| 2026-07-16 | GBp 664.60 | +0.18% | GBp 664.20 | GBp 667.20 | GBp 653.80 | 29.39M |
| 2026-07-15 | GBp 663.40 | +2.09% | GBp 648.40 | GBp 663.40 | GBp 646.40 | 39.30M |
| 2026-07-14 | GBp 649.80 | -0.79% | GBp 649.00 | GBp 656.20 | GBp 637.40 | 16.00M |
| 2026-07-13 | GBp 655.00 | -1.12% | GBp 658.00 | GBp 664.40 | GBp 650.60 | 10.48M |
| 2026-07-10 | GBp 662.40 | -0.09% | GBp 666.00 | GBp 667.80 | GBp 662.40 | 25.13M |
| 2026-07-09 | GBp 663.00 | +1.78% | GBp 660.00 | GBp 665.80 | GBp 658.80 | 30.27M |
| 2026-07-08 | GBp 651.40 | -3.89% | GBp 673.20 | GBp 673.20 | GBp 651.40 | 26.78M |
| 2026-07-07 | GBp 677.80 | -1.25% | GBp 687.60 | GBp 687.60 | GBp 676.00 | 16.44M |
| 2026-07-06 | GBp 686.40 | +0.53% | GBp 683.80 | GBp 686.40 | GBp 676.80 | 11.62M |
| 2026-07-03 | GBp 682.80 | +0.62% | GBp 680.20 | GBp 684.80 | GBp 672.40 | 15.14M |
| 2026-07-02 | GBp 678.60 | -0.15% | GBp 675.00 | GBp 682.00 | GBp 671.80 | 23.13M |
| 2026-07-01 | GBp 679.60 | +1.89% | GBp 665.00 | GBp 679.60 | GBp 662.00 | 45.17M |
| 2026-06-30 | GBp 667.00 | +1.65% | GBp 660.00 | GBp 670.00 | GBp 656.40 | 25.87M |
| 2026-06-29 | GBp 656.20 | -0.03% | GBp 656.20 | GBp 659.00 | GBp 651.40 | 18.17M |
| 2026-06-26 | GBp 656.40 | -0.70% | GBp 656.40 | GBp 661.80 | GBp 646.00 | 16.27M |
| 2026-06-25 | GBp 661.00 | +2.16% | GBp 648.80 | GBp 661.80 | GBp 648.60 | 23.32M |
| 2026-06-24 | GBp 647.00 | -1.55% | GBp 656.20 | GBp 661.40 | GBp 644.00 | 20.24M |
| 2026-06-23 | GBp 657.20 | -0.87% | GBp 653.20 | GBp 661.60 | GBp 649.68 | 16.90M |
| 2026-06-22 | GBp 663.00 | +3.95% | GBp 637.80 | GBp 666.20 | GBp 634.40 | 42.22M |
| 2026-06-19 | GBp 637.80 | -0.53% | GBp 634.20 | GBp 638.40 | GBp 632.40 | 65.20M |
| 2026-06-18 | GBp 641.20 | +0.50% | GBp 638.20 | GBp 641.20 | GBp 630.00 | 18.64M |
| 2026-06-17 | GBp 638.00 | +1.50% | GBp 630.80 | GBp 639.10 | GBp 628.40 | 23.73M |
| 2026-06-16 | GBp 628.60 | +2.24% | GBp 619.20 | GBp 630.40 | GBp 616.80 | 12.03M |
| 2026-06-15 | GBp 614.80 | +0.10% | GBp 629.20 | GBp 630.60 | GBp 610.08 | 17.06M |
| 2026-06-12 | GBp 614.20 | +4.53% | GBp 601.60 | GBp 615.00 | GBp 599.20 | 18.24M |
| 2026-06-11 | GBp 587.60 | +0.24% | GBp 585.60 | GBp 595.40 | GBp 585.00 | 15.03M |
| 2026-06-10 | GBp 586.20 | -1.15% | GBp 594.20 | GBp 598.41 | GBp 583.60 | 19.03M |
| 2026-06-09 | GBp 593.00 | -1.03% | GBp 601.20 | GBp 609.20 | GBp 592.96 | 16.01M |
| 2026-06-08 | GBp 599.20 | +0.91% | GBp 591.60 | GBp 602.40 | GBp 586.80 | 14.91M |
| 2026-06-05 | GBp 593.80 | -1.26% | GBp 599.80 | GBp 604.20 | GBp 593.60 | 14.04M |
| 2026-06-04 | GBp 601.40 | +1.93% | GBp 593.40 | GBp 604.20 | GBp 590.80 | 10.48M |
| 2026-06-03 | GBp 590.00 | -1.37% | GBp 597.20 | GBp 598.20 | GBp 589.60 | 14.18M |
| 2026-06-02 | GBp 598.20 | +1.25% | GBp 596.60 | GBp 602.00 | GBp 591.80 | 21.35M |
| 2026-06-01 | GBp 590.80 | -1.43% | GBp 598.40 | GBp 599.20 | GBp 586.60 | 22.89M |
| 2026-05-29 | GBp 599.40 | +1.56% | GBp 591.60 | GBp 601.80 | GBp 590.00 | 37.82M |
| 2026-05-28 | GBp 590.20 | -1.57% | GBp 596.40 | GBp 597.00 | GBp 587.20 | 20.19M |