NatWest Group Plc NWG
LSE · Birleşik Krallık · Finans
GBp 651,40-37,00 (-%5,37)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 647,00 | -%6,01 | GBp 679,20 | GBp 688,47 | GBp 645,00 | 16,99M |
| 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 |