1. Share Prices

  2. Natwest Group PLC (NWG)

453.70p-6.00 (-1.31%)21 Mar 2025, 14:10
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
Mar 20, 2025469.90p485.51p457.00p459.70p20,734,268
Mar 19, 2025460.80p467.60p459.30p467.00p37,174,288
Mar 18, 2025450.20p465.10p449.50p464.90p57,687,672
Mar 17, 2025444.40p460.83p441.50p448.70p37,771,556
Mar 14, 2025431.70p442.70p430.50p440.90p21,176,655
Mar 13, 2025430.60p441.30p429.50p433.60p35,816,949
Mar 12, 2025435.50p447.70p434.80p446.10p26,491,073
Mar 11, 2025438.80p438.80p415.90p433.10p31,378,664
Mar 10, 2025458.70p460.10p426.90p438.00p55,989,909
Mar 7, 2025459.40p459.80p454.20p455.10p28,283,880
Mar 6, 2025476.60p479.40p462.00p464.30p31,429,188
Mar 5, 2025474.10p479.70p471.30p471.30p40,694,191
Mar 4, 2025473.90p476.70p460.40p462.90p19,504,863
Mar 3, 2025475.90p484.30p470.70p480.30p53,945,931
Feb 28, 2025471.50p480.00p466.90p478.80p129,319,915
Feb 27, 2025466.70p471.20p463.90p470.90p34,037,840
Feb 26, 2025461.70p469.50p457.64p467.00p29,295,831
Feb 25, 2025444.30p458.20p442.60p453.30p32,307,588
Feb 24, 2025447.50p450.10p442.20p443.70p15,733,145
Feb 21, 2025438.30p455.40p437.70p451.80p31,238,423
Feb 20, 2025443.00p447.20p433.90p436.10p26,949,552
Feb 19, 2025449.40p451.20p437.70p439.70p24,146,008
Feb 18, 2025441.50p447.50p434.24p445.20p35,253,150
Feb 17, 2025429.30p445.20p428.20p439.00p16,873,326
Feb 14, 2025433.50p434.65p419.00p428.10p27,256,052
Feb 13, 2025446.10p449.18p435.60p437.00p31,133,445
Feb 12, 2025448.60p455.44p447.10p450.00p13,403,701
Feb 11, 2025442.70p450.00p442.20p448.80p18,133,496
Feb 10, 2025444.30p446.90p441.20p441.40p28,976,085
Feb 7, 2025447.20p448.70p441.58p444.30p34,648,633
Feb 6, 2025436.90p451.10p435.50p447.90p16,998,930
Feb 5, 2025426.30p434.30p425.70p434.30p14,086,791
Feb 4, 2025427.90p430.00p423.26p428.30p57,136,593
Feb 3, 2025422.60p428.91p421.70p426.20p15,192,570
Jan 31, 2025434.00p435.70p432.20p433.10p36,247,979
Jan 30, 2025433.30p435.80p431.30p433.70p11,626,421
Jan 29, 2025427.80p436.60p427.30p435.10p24,645,311
Jan 28, 2025422.10p425.20p418.20p425.20p48,996,587
Jan 27, 2025415.70p423.79p415.60p422.20p10,804,481
Jan 24, 2025429.50p431.00p421.00p421.40p12,201,236
Jan 23, 2025419.00p429.60p418.80p429.60p73,609,814
Jan 22, 2025416.50p421.80p413.20p417.70p20,662,044
Jan 21, 2025413.90p419.70p413.70p417.20p19,052,988
Jan 20, 2025414.30p416.40p412.40p414.80p16,260,131
Jan 17, 2025412.00p419.50p409.60p414.30p22,883,413
Jan 16, 2025409.30p410.10p404.90p407.30p15,913,948
Jan 15, 2025392.50p406.90p390.00p405.20p26,043,390
Jan 14, 2025382.80p388.30p380.62p385.90p23,633,752
Jan 13, 2025374.20p383.30p372.15p381.70p22,614,023
Jan 10, 2025384.00p385.70p369.00p374.40p29,190,639
123456
Showing 1 to 50 of 253

Most Read

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:
20 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Asos PLC312.0722.38
Energean PLC877.824.32
Crest Nicholson Holdings PLC166.402.21
Oxford Nanopore Technologies PLC112.802.92
Discoverie Group PLC594.001.37
Harbour Energy PLC205.902.18

Fallers

CompanyPrice% Chg
Ferrexpo PLC66.40-6.61
Wetherspoon ( J.D.) PLC549.50-7.96
Wood Group (John) PLC41.34-6.43
Raspberry Pi Holdings PLC529.00-5.37
Firstgroup PLC173.00-4.95
Croda International PLC2,914.00-4.05