1. Share Prices

  2. Natwest Group PLC (NWG)

158.55p-2.50 (-1.55 %)15 Jan 2021, 17:50
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Natwest Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 15, 2021160.15p162.81p157.50p158.55p11,837,699
Jan 14, 2021161.35p162.25p159.95p161.05p9,413,337
Jan 13, 2021164.05p164.20p159.50p160.10p11,907,093
Jan 12, 2021162.80p164.20p161.75p163.20p15,474,048
Jan 11, 2021164.75p165.85p159.79p161.90p20,589,950
Jan 8, 2021168.45p169.20p164.10p165.10p16,572,433
Jan 7, 2021166.90p168.80p163.85p167.45p12,788,668
Jan 6, 2021159.75p167.30p158.75p167.30p31,986,328
Jan 5, 2021157.25p161.00p152.85p156.05p18,519,150
Jan 4, 2021169.85p169.85p157.60p158.80p25,866,076
Dec 31, 2020162.00p168.11p162.00p167.65p7,305,117
Dec 30, 2020162.00p168.40p162.00p165.55p10,786,738
Dec 29, 2020170.30p171.55p162.75p163.35p18,152,236
Dec 24, 2020170.20p173.70p168.95p168.95p12,050,171
Dec 23, 2020160.00p168.05p157.95p166.90p22,882,418
Dec 22, 2020152.95p160.80p152.90p158.90p18,415,602
Dec 21, 2020151.90p162.15p146.40p153.45p22,370,795
Dec 18, 2020161.20p162.15p156.95p157.35p29,637,583
Dec 17, 2020163.30p166.50p161.85p162.75p22,799,281
Dec 16, 2020160.60p166.65p160.60p161.60p40,094,149
Dec 15, 2020159.25p161.30p155.55p161.30p20,239,902
Dec 14, 2020153.50p162.85p153.36p157.85p27,468,015
Dec 11, 2020161.30p162.15p148.95p150.35p33,330,561
Dec 10, 2020167.75p168.16p157.40p161.10p24,985,928
Dec 9, 2020166.40p168.80p165.78p167.80p14,405,768
Dec 8, 2020165.30p168.30p164.18p166.90p16,191,396
Dec 7, 2020170.05p171.66p163.80p166.65p24,022,993
Dec 4, 2020169.15p173.32p168.10p170.70p22,660,869
Dec 3, 2020166.30p171.20p163.75p170.05p19,417,793
Dec 2, 2020163.30p166.40p159.25p166.00p17,520,936
Dec 1, 2020155.20p165.40p155.20p164.75p20,205,319
Nov 30, 2020160.95p163.35p154.60p154.60p26,326,002
Nov 27, 2020158.00p162.15p157.10p160.65p25,752,273
Nov 26, 2020162.85p162.90p154.92p160.15p13,786,311
Nov 25, 2020168.45p169.15p158.37p163.45p26,174,565
Nov 24, 2020156.40p166.60p156.40p166.15p26,206,881
Nov 23, 2020157.25p159.34p156.35p158.10p21,801,409
Nov 20, 2020157.05p158.50p155.55p155.70p9,397,280
Nov 19, 2020155.05p157.70p153.59p156.40p14,557,614
Nov 18, 2020154.50p157.95p153.50p157.80p19,684,620
Nov 17, 2020151.95p156.65p150.80p155.35p29,174,885
Nov 16, 2020148.85p153.25p148.40p153.00p27,408,990
Nov 13, 2020141.95p150.15p141.46p147.50p19,837,705
Nov 12, 2020143.45p144.75p139.90p143.80p23,714,558
Nov 11, 2020141.80p147.40p141.15p146.00p27,174,170
Nov 10, 2020138.25p144.10p135.80p141.65p62,510,410
Nov 9, 2020126.25p142.60p125.00p137.75p43,776,486
Nov 6, 2020126.75p127.80p124.42p124.85p29,145,943
Nov 5, 2020126.25p127.35p122.75p125.25p14,847,899
Nov 4, 2020124.95p128.35p122.93p126.00p20,108,997
123456
Showing 1 to 50 of 254

Sign up to our
daily 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:
14 Jan 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Indivior PLC115.309.81
Aveva Group PLC3,805.006.97
Tui AG403.205.14
Watches Of Switzerland Group PLC631.003.78
Hiscox LTD998.003.25
Ssp Group PLC340.202.90

Fallers

CompanyPrice% Chg
Petrofac Limited120.75-27.52
Babcock International Group PLC220.30-16.39
Hilton Food Group PLC1,000.00-14.09
Synthomer PLC421.00-5.56
Anglo American PLC2,663.50-5.31
Games Workshop Group PLC10,710.00-5.22