1. Share Prices

  2. Natwest Group PLC (NWG)

617.60p-8.20 (-1.31%)05 Dec 2025, 17:19
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
Dec 4, 2025622.20p628.22p617.60p625.80p14,046,594
Dec 3, 2025640.40p641.40p622.00p622.00p18,554,925
Dec 2, 2025632.00p641.21p626.60p640.20p17,320,219
Dec 1, 2025627.80p635.20p626.80p631.80p15,911,247
Nov 28, 2025632.80p636.20p630.20p632.20p9,412,864
Nov 27, 2025619.20p634.00p618.78p632.40p15,526,814
Nov 26, 2025605.00p626.60p594.80p618.40p38,696,471
Nov 25, 2025591.20p605.80p589.20p604.80p12,504,845
Nov 24, 2025584.20p588.20p579.66p583.00p19,633,696
Nov 21, 2025569.60p581.80p567.20p579.20p10,670,648
Nov 20, 2025585.00p585.40p576.94p577.00p9,565,874
Nov 19, 2025583.80p586.20p575.60p581.40p24,116,467
Nov 18, 2025581.00p588.20p568.24p584.40p27,666,622
Nov 17, 2025598.80p603.20p597.40p598.20p28,636,409
Nov 14, 2025609.60p611.40p597.00p600.80p44,301,510
Nov 13, 2025626.60p626.60p619.80p623.20p24,030,356
Nov 12, 2025617.00p624.40p616.40p624.40p12,511,330
Nov 11, 2025613.80p620.40p611.20p617.80p14,008,624
Nov 10, 2025606.00p612.80p602.60p609.20p14,217,426
Nov 7, 2025605.60p606.00p597.00p598.80p19,758,591
Nov 6, 2025599.80p606.40p597.80p600.80p27,691,268
Nov 5, 2025584.40p588.40p581.20p588.40p17,031,113
Nov 4, 2025583.00p586.60p572.40p586.20p49,307,535
Nov 3, 2025586.60p589.60p582.00p585.00p25,615,540
Oct 31, 2025584.20p587.39p578.00p584.00p20,701,378
Oct 30, 2025587.60p589.00p579.40p588.40p37,068,605
Oct 29, 2025585.00p588.80p581.00p585.40p31,461,416
Oct 28, 2025586.00p586.00p570.20p582.20p32,531,913
Oct 27, 2025579.80p586.63p572.20p583.20p15,082,504
Oct 24, 2025580.00p583.00p555.00p572.40p37,972,835
Oct 23, 2025547.20p550.40p543.60p545.60p58,105,620
Oct 22, 2025541.00p553.60p540.60p544.80p29,332,681
Oct 21, 2025538.20p540.24p532.90p537.60p10,118,723
Oct 20, 2025538.80p541.40p534.20p535.40p12,574,727
Oct 17, 2025534.60p543.60p527.60p532.40p23,617,746
Oct 16, 2025545.80p548.80p540.58p548.20p13,629,779
Oct 15, 2025551.20p553.60p545.60p546.20p19,832,590
Oct 14, 2025540.40p547.20p537.20p547.20p11,708,276
Oct 13, 2025542.80p548.20p540.80p544.00p15,930,362
Oct 10, 2025543.20p547.80p539.00p541.60p14,310,715
Oct 9, 2025547.00p553.60p543.00p543.00p15,287,866
Oct 8, 2025539.00p554.00p539.00p550.20p13,871,243
Oct 7, 2025544.20p545.00p538.60p538.60p8,955,814
Oct 6, 2025546.40p548.80p538.20p546.00p17,216,711
Oct 3, 2025531.60p551.80p531.60p548.00p20,969,084
Oct 2, 2025529.60p535.60p527.40p527.80p39,164,275
Oct 1, 2025522.40p530.20p518.80p526.80p25,889,231
Sep 30, 2025519.80p523.40p515.40p521.60p20,431,464
Sep 29, 2025520.00p526.20p517.40p519.00p29,950,292
Sep 26, 2025507.00p521.40p504.60p520.40p34,365,055
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68