1. Share Prices

  2. Natwest Group (NWG)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Natwest Group Historic Prices

 
     
Download
Date Open High Low Close Volume
Sep 25, 2020 100.25 101.30 99.06 99.62 19,499,162
Sep 24, 2020 96.78 101.95 96.00 99.26 24,763,430
Sep 23, 2020 98.30 101.05 96.60 98.16 27,099,527
Sep 22, 2020 93.68 98.466 90.84 96.46 31,156,955
Sep 21, 2020 96.50 96.52 90.54 93.32 26,105,056
Sep 18, 2020 99.72 100.25 96.68 96.88 28,348,841
Sep 17, 2020 102.45 102.60 99.76 100.05 20,426,110
Sep 16, 2020 101.40 103.10 100.50 103.10 30,867,488
Sep 15, 2020 102.25 103.45 101.40 101.60 25,334,125
Sep 14, 2020 103.50 103.879 101.726 102.75 18,243,999
Sep 11, 2020 103.15 104.75 102.15 102.15 10,178,467
Sep 10, 2020 103.20 105.65 103.00 103.85 16,064,460
Sep 9, 2020 104.05 104.65 102.15 103.85 13,871,118
Sep 8, 2020 107.65 108.824 103.20 104.30 16,123,150
Sep 7, 2020 107.60 108.499 105.448 106.65 11,049,941
Sep 4, 2020 104.50 110.15 104.327 107.80 16,940,671
Sep 3, 2020 105.75 109.05 104.70 105.00 16,946,362
Sep 2, 2020 107.30 109.10 104.90 105.20 16,869,007
Sep 1, 2020 111.45 111.765 106.15 106.70 20,114,650
Aug 31, 2020 112.20 0.00 0.00 112.80 0
Aug 28, 2020 112.20 114.50 111.25 112.80 13,085,653
Aug 27, 2020 113.45 114.148 111.851 112.05 11,073,926
Aug 26, 2020 112.05 114.85 111.353 113.75 7,565,901
Aug 25, 2020 114.10 115.85 111.85 111.85 10,457,508
Aug 24, 2020 112.75 113.45 110.35 113.35 9,781,341
Aug 21, 2020 111.70 112.35 109.60 111.85 9,329,734
Aug 20, 2020 112.50 113.547 111.45 111.60 9,244,909
Aug 19, 2020 112.15 115.15 111.45 115.15 8,247,174
Aug 18, 2020 112.70 115.30 111.65 112.05 9,170,754
Aug 17, 2020 115.15 117.224 113.70 113.80 8,851,280
Aug 14, 2020 116.85 116.85 110.55 115.75 13,453,655
Aug 13, 2020 118.05 119.20 114.40 114.75 14,775,444
Aug 12, 2020 120.05 122.05 118.688 119.35 15,405,675
Aug 11, 2020 114.65 120.35 114.20 119.35 24,929,250
Aug 10, 2020 112.25 114.35 111.55 114.10 10,987,304
Aug 7, 2020 111.30 112.00 109.25 110.60 10,225,588
Aug 6, 2020 110.55 112.20 109.50 111.90 14,554,590
Aug 5, 2020 113.50 113.75 110.45 111.95 15,300,325
Aug 4, 2020 112.15 114.889 110.50 112.45 25,907,529
Aug 3, 2020 105.15 111.75 103.55 111.05 30,301,011
Jul 31, 2020 108.95 109.776 103.80 106.00 26,524,582
Jul 30, 2020 111.80 112.40 104.35 105.95 25,504,202
Jul 29, 2020 115.50 116.00 111.50 111.50 12,381,522
Jul 28, 2020 112.55 115.50 112.25 114.30 10,579,979
Jul 27, 2020 114.85 114.85 111.85 112.05 14,524,327
Jul 24, 2020 115.00 117.55 114.35 115.00 24,359,842
Jul 23, 2020 120.80 120.80 115.80 116.90 12,693,927
Showing 1 to 47 of 47

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:
24 Sep 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag