1. Share Prices

  2. Natwest Group PLC (NWG)

317.00p+5.00 (+1.60%)08 May 2024, 17:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Natwest Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 2024307.00p317.90p307.00p312.00p58,607,016
May 3, 2024304.90p307.20p301.30p305.00p11,320,341
May 2, 2024304.00p304.00p304.00p303.20p60,342,241
May 1, 2024305.20p307.95p303.00p304.80p27,320,465
Apr 30, 2024301.40p309.30p299.70p303.50p28,958,448
Apr 29, 2024309.50p310.00p300.83p302.50p25,077,684
Apr 26, 2024296.00p308.70p295.50p307.40p57,160,251
Apr 25, 2024288.00p291.24p285.00p289.80p48,741,809
Apr 24, 2024285.00p287.50p282.00p285.90p79,759,421
Apr 23, 2024282.00p286.97p281.30p285.80p27,743,088
Apr 22, 2024280.70p282.18p278.60p279.70p24,833,895
Apr 19, 2024274.10p277.93p272.50p276.70p25,990,611
Apr 18, 2024275.40p277.70p273.40p275.40p32,713,225
Apr 17, 2024268.60p274.10p267.00p272.40p11,269,812
Apr 16, 2024270.20p271.60p267.70p268.80p31,061,155
Apr 15, 2024275.30p279.50p275.00p276.80p23,374,274
Apr 12, 2024275.10p278.00p273.50p274.50p15,761,217
Apr 11, 2024277.90p279.40p270.20p272.50p46,759,559
Apr 10, 2024278.40p279.80p275.90p278.40p38,848,320
Apr 9, 2024278.10p279.90p275.80p276.00p23,965,950
Apr 8, 2024277.80p280.70p277.50p278.30p20,389,975
Apr 5, 2024277.50p279.30p277.50p278.40p20,411,707
Apr 4, 2024274.40p281.00p273.50p280.50p49,149,789
Apr 3, 2024266.70p273.00p266.40p272.70p34,901,617
Apr 2, 2024265.10p267.90p263.70p267.10p31,032,477
Mar 28, 2024265.00p266.70p263.70p265.50p25,164,728
Mar 27, 2024260.30p263.10p259.60p262.80p33,357,569
Mar 26, 2024258.70p262.80p258.70p262.40p46,259,612
Mar 25, 2024261.30p261.80p257.40p260.00p30,669,324
Mar 22, 2024254.50p261.60p254.50p261.10p68,959,021
Mar 21, 2024249.80p253.80p248.00p253.40p57,791,909
Mar 20, 2024238.80p247.38p238.80p245.50p25,960,540
Mar 19, 2024239.00p241.15p237.30p240.00p26,434,028
Mar 18, 2024238.70p240.60p237.49p240.10p43,080,209
Mar 15, 2024239.90p243.69p239.80p240.20p126,100,754
Mar 14, 2024242.20p243.40p239.10p240.00p58,629,019
Mar 13, 2024254.50p256.50p250.60p252.80p45,181,813
Mar 12, 2024251.00p257.43p242.29p254.00p26,935,045
Mar 11, 2024249.70p251.40p239.09p249.90p90,593,615
Mar 8, 2024251.30p253.80p249.10p250.60p21,611,230
Mar 7, 2024252.50p253.41p249.10p250.40p46,470,600
Mar 6, 2024250.30p255.52p249.90p252.40p52,027,977
Mar 5, 2024247.00p251.80p245.70p249.80p42,945,159
Mar 4, 2024246.00p249.49p245.70p248.30p37,779,767
Mar 1, 2024239.60p247.37p239.60p246.80p30,613,231
Feb 29, 2024237.20p242.16p236.90p239.10p102,182,187
Feb 28, 2024234.50p238.40p234.39p236.50p47,421,560
Feb 27, 2024230.50p235.10p230.50p233.70p80,186,311
Feb 26, 2024231.00p232.60p229.90p231.20p20,918,731
Feb 23, 2024229.00p231.80p228.10p231.50p36,593,418
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC192.9016.91
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC494.804.96
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33
Risers/fallers data from previous trading day. Today's data available from 8:15am.