233.80p-0.10 (-0.04%)18 Oct 2021, 12:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Natwest Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 15, 2021230.90p234.10p230.30p233.90p17,045,939
Oct 14, 2021230.30p230.90p228.90p229.50p14,997,178
Oct 13, 2021230.00p230.60p225.70p228.30p24,918,663
Oct 12, 2021227.90p230.18p227.10p229.80p19,772,696
Oct 11, 2021225.70p234.00p224.80p231.00p25,355,760
Oct 8, 2021224.00p226.50p222.98p226.20p21,987,143
Oct 7, 2021230.10p230.82p225.00p225.00p19,013,974
Oct 6, 2021227.70p230.54p227.50p228.10p27,844,121
Oct 5, 2021225.50p229.95p224.35p229.80p37,825,861
Oct 4, 2021222.70p226.40p220.90p223.00p14,735,300
Oct 1, 2021221.50p224.00p220.30p222.90p23,704,780
Sep 30, 2021226.20p227.00p223.40p224.90p24,755,270
Sep 29, 2021220.80p225.50p220.80p224.50p16,619,776
Sep 28, 2021220.80p223.51p218.40p221.10p16,788,936
Sep 27, 2021219.40p221.20p218.70p220.70p11,179,028
Sep 24, 2021217.40p219.60p214.30p217.60p14,131,341
Sep 23, 2021215.00p217.80p213.40p217.30p22,988,169
Sep 22, 2021209.00p214.10p208.85p213.60p14,219,814
Sep 21, 2021208.40p210.60p206.80p206.80p19,211,429
Sep 20, 2021210.00p210.40p205.50p207.50p20,945,951
Sep 17, 2021213.70p215.80p211.50p213.00p42,011,255
Sep 16, 2021211.00p214.10p210.98p212.00p13,203,519
Sep 15, 2021207.00p211.40p207.00p210.30p23,154,409
Sep 14, 2021209.60p211.20p208.00p208.10p18,900,181
Sep 13, 2021208.20p211.10p208.10p210.20p13,194,079
Sep 10, 2021209.90p210.40p205.80p207.10p28,161,633
Sep 9, 2021208.00p210.10p206.80p208.90p23,184,983
Sep 8, 2021212.10p212.30p209.30p210.30p18,364,995
Sep 7, 2021214.90p215.60p213.40p213.60p10,320,175
Sep 6, 2021214.60p216.00p214.30p215.20p5,276,127
Sep 3, 2021214.20p215.39p212.60p214.00p16,553,904
Sep 2, 2021212.50p214.20p212.00p214.00p16,246,214
Sep 1, 2021214.60p215.60p211.80p212.70p23,866,418
Aug 31, 2021213.10p216.50p213.10p213.10p109,994,946
Aug 27, 2021218.90p219.20p217.20p218.70p13,331,079
Aug 26, 2021215.40p219.70p214.60p217.50p15,750,511
Aug 25, 2021213.10p215.90p212.20p215.80p15,134,983
Aug 24, 2021213.60p213.70p210.10p213.20p35,890,442
Aug 23, 2021214.60p215.40p211.65p212.80p11,159,487
Aug 20, 2021211.80p213.60p210.38p212.80p13,413,324
Aug 19, 2021209.70p214.10p209.20p211.70p19,091,129
Aug 18, 2021214.00p214.40p211.22p213.70p16,253,257
Aug 17, 2021215.70p216.40p213.50p214.50p19,201,918
Aug 16, 2021216.90p221.00p216.50p217.50p22,264,512
Aug 13, 2021219.50p222.30p219.40p219.50p20,570,939
Aug 12, 2021216.20p221.80p216.10p219.40p24,360,586
Aug 11, 2021217.90p221.30p217.40p220.10p11,417,139
Aug 10, 2021217.00p217.77p214.70p217.20p17,337,333
Aug 9, 2021214.80p217.60p213.90p217.00p9,997,209
Aug 6, 2021210.40p215.70p209.63p215.70p13,543,553
Showing 1 to 50 of 252