229.00p+0.20 (+0.09%)21 Feb 2024, 18:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Natwest Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 21, 2024228.30p231.90p228.00p229.00p22,234,295
Feb 20, 2024225.80p228.80p224.40p228.80p34,604,468
Feb 19, 2024230.00p231.10p223.70p225.00p43,425,427
Feb 16, 2024207.00p230.30p206.80p229.50p60,514,750
Feb 15, 2024209.80p217.00p209.40p214.30p24,897,424
Feb 14, 2024204.10p210.30p203.70p209.00p16,901,436
Feb 13, 2024207.00p208.50p203.40p204.40p27,942,681
Feb 12, 2024206.90p209.70p205.40p207.70p34,178,352
Feb 9, 2024213.30p214.40p210.70p210.70p39,006,580
Feb 8, 2024217.50p219.20p215.50p215.50p13,857,193
Feb 7, 2024219.20p220.60p216.50p217.30p18,660,869
Feb 6, 2024218.40p221.00p217.90p220.00p30,013,778
Feb 5, 2024220.10p221.40p217.20p217.20p30,880,004
Feb 2, 2024222.60p223.60p220.70p220.90p13,570,502
Feb 1, 2024223.50p225.00p219.80p220.50p25,286,335
Jan 31, 2024226.90p229.10p224.60p225.20p34,533,248
Jan 30, 2024223.50p227.30p222.90p227.20p24,493,158
Jan 29, 2024223.20p224.80p222.40p222.60p17,317,858
Jan 26, 2024219.00p224.50p218.60p224.00p33,158,439
Jan 25, 2024216.70p220.00p216.00p217.90p22,726,539
Jan 24, 2024215.90p218.80p215.10p217.60p26,169,284
Jan 23, 2024215.00p215.60p213.20p213.90p27,552,727
Jan 22, 2024210.10p213.90p209.80p213.60p16,108,287
Jan 19, 2024209.00p209.30p207.00p208.00p29,318,467
Jan 18, 2024205.80p208.60p205.30p207.70p20,033,820
Jan 17, 2024204.90p207.29p203.10p205.80p20,424,961
Jan 16, 2024210.80p212.31p208.70p208.70p30,329,036
Jan 15, 2024211.50p214.50p211.00p212.20p18,616,959
Jan 12, 2024213.50p216.80p212.40p212.40p27,315,913
Jan 11, 2024215.70p217.50p211.70p211.70p59,050,240
Jan 10, 2024220.20p220.20p214.80p215.10p23,135,756
Jan 9, 2024221.10p222.80p219.90p220.90p20,016,928
Jan 8, 2024220.20p222.25p219.00p221.90p10,019,582
Jan 5, 2024218.70p221.90p217.40p220.80p9,408,883
Jan 4, 2024218.10p220.70p217.90p220.10p11,259,352
Jan 3, 2024220.20p222.00p217.70p218.80p23,258,675
Jan 2, 2024219.50p221.50p218.62p220.20p11,449,770
Dec 29, 2023218.30p219.50p217.40p219.40p8,047,826
Dec 28, 2023219.40p220.00p216.90p218.10p9,626,184
Dec 27, 2023217.00p219.40p215.50p219.40p10,429,491
Dec 22, 2023216.10p217.20p215.50p216.70p15,800,558
Dec 21, 2023216.80p222.90p214.80p217.10p24,758,121
Dec 20, 2023222.90p224.20p215.60p218.00p39,888,568
Dec 19, 2023219.10p220.90p217.30p219.00p37,993,552
Dec 18, 2023220.30p222.60p216.60p219.50p17,777,598
Dec 15, 2023223.90p224.60p220.60p221.20p33,363,222
Dec 14, 2023218.30p225.70p214.00p222.70p42,890,819
Dec 13, 2023216.70p218.10p214.60p215.30p23,509,064
Dec 12, 2023218.10p220.30p216.19p216.70p17,489,986
Dec 11, 2023220.20p221.40p216.10p218.90p22,493,244
Showing 1 to 50 of 252