208.50p-3.10 (-1.47%)19 May 2022, 13:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Natwest Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 18, 2022214.10p215.20p211.60p211.60p13,520,272
May 17, 2022211.60p214.60p211.10p212.80p17,440,581
May 16, 2022208.80p210.70p207.80p210.10p14,142,467
May 13, 2022208.40p211.57p208.20p210.00p24,144,657
May 12, 2022201.90p208.80p200.13p207.70p26,271,330
May 11, 2022205.10p206.80p202.14p205.50p33,168,833
May 10, 2022205.00p208.20p203.60p203.60p17,644,682
May 9, 2022209.00p210.10p204.10p204.10p25,492,144
May 6, 2022210.00p211.10p206.82p209.50p20,789,448
May 5, 2022223.50p223.70p209.70p210.20p42,665,855
May 4, 2022222.40p222.78p219.80p220.00p16,522,517
May 3, 2022220.90p222.40p217.64p221.70p21,505,106
Apr 29, 2022227.70p227.70p209.40p218.00p37,128,078
Apr 28, 2022224.20p226.40p222.00p222.90p15,438,499
Apr 27, 2022220.10p225.10p219.50p221.70p20,043,384
Apr 26, 2022224.00p225.30p219.70p220.30p25,314,563
Apr 25, 2022218.50p221.50p217.30p218.20p22,668,998
Apr 22, 2022223.50p227.20p221.90p222.70p15,383,934
Apr 21, 2022226.30p227.95p224.50p226.40p21,470,443
Apr 20, 2022221.90p226.90p221.20p225.90p13,390,883
Apr 19, 2022220.30p222.50p218.80p220.40p14,030,856
Apr 14, 2022217.50p219.60p216.40p219.00p10,616,830
Apr 13, 2022215.60p218.90p215.60p217.40p10,982,785
Apr 12, 2022217.10p219.80p214.80p216.00p14,294,027
Apr 11, 2022217.30p220.70p216.90p219.00p18,679,006
Apr 8, 2022215.00p218.00p214.70p216.40p10,075,721
Apr 7, 2022211.10p215.80p210.60p212.40p26,895,955
Apr 6, 2022213.70p215.20p207.65p210.70p27,506,219
Apr 5, 2022216.40p217.30p212.60p213.60p29,806,647
Apr 4, 2022216.70p217.60p213.00p215.20p21,672,608
Apr 1, 2022216.50p219.70p215.50p217.90p13,584,971
Mar 31, 2022221.80p223.20p215.80p215.90p28,259,379
Mar 30, 2022224.50p224.84p219.20p219.30p23,137,607
Mar 29, 2022220.00p226.30p217.80p225.00p18,417,349
Mar 28, 2022222.90p225.90p219.80p219.80p46,136,107
Mar 25, 2022223.60p225.30p220.50p220.50p29,225,064
Mar 24, 2022216.90p226.20p216.90p224.20p35,704,297
Mar 23, 2022222.60p224.90p220.30p220.30p29,652,699
Mar 22, 2022217.40p224.02p217.40p222.50p29,729,785
Mar 21, 2022214.40p218.70p214.20p215.80p33,105,965
Mar 18, 2022213.20p215.40p211.20p214.20p48,406,704
Mar 17, 2022221.00p221.00p208.40p212.70p48,146,462
Mar 16, 2022220.00p222.40p218.90p221.40p67,834,445
Mar 15, 2022215.20p218.50p212.00p215.30p21,899,375
Mar 14, 2022211.80p218.40p210.60p217.80p30,786,998
Mar 11, 2022208.70p213.20p205.61p208.30p32,329,526
Mar 10, 2022210.70p211.10p204.21p205.40p25,610,954
Mar 9, 2022207.40p210.60p202.45p209.40p29,460,987
Mar 8, 2022190.70p203.20p189.45p197.45p33,480,380
Mar 7, 2022196.35p197.25p182.85p192.85p56,399,628
Showing 1 to 50 of 253