265.50p+2.70 (+1.03%)28 Mar 2024, 18:28
Natwest Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 265.00p | 266.70p | 263.70p | 265.50p | 25,164,728 |
Mar 27, 2024 | 260.30p | 263.10p | 259.60p | 262.80p | 33,357,569 |
Mar 26, 2024 | 258.70p | 262.80p | 258.70p | 262.40p | 46,259,612 |
Mar 25, 2024 | 261.30p | 261.80p | 257.40p | 260.00p | 30,669,324 |
Mar 22, 2024 | 254.50p | 261.60p | 254.50p | 261.10p | 68,959,021 |
Mar 21, 2024 | 249.80p | 253.80p | 248.00p | 253.40p | 57,791,909 |
Mar 20, 2024 | 238.80p | 247.38p | 238.80p | 245.50p | 25,960,540 |
Mar 19, 2024 | 239.00p | 241.15p | 237.30p | 240.00p | 26,434,028 |
Mar 18, 2024 | 238.70p | 240.60p | 237.49p | 240.10p | 43,080,209 |
Mar 15, 2024 | 239.90p | 243.69p | 239.80p | 240.20p | 126,100,754 |
Mar 14, 2024 | 242.20p | 243.40p | 239.10p | 240.00p | 58,629,019 |
Mar 13, 2024 | 254.50p | 256.50p | 250.60p | 252.80p | 45,181,813 |
Mar 12, 2024 | 251.00p | 257.43p | 242.29p | 254.00p | 26,935,045 |
Mar 11, 2024 | 249.70p | 251.40p | 239.09p | 249.90p | 90,593,615 |
Mar 8, 2024 | 251.30p | 253.80p | 249.10p | 250.60p | 21,611,230 |
Mar 7, 2024 | 252.50p | 253.41p | 249.10p | 250.40p | 46,470,600 |
Mar 6, 2024 | 250.30p | 255.52p | 249.90p | 252.40p | 52,027,977 |
Mar 5, 2024 | 247.00p | 251.80p | 245.70p | 249.80p | 42,945,159 |
Mar 4, 2024 | 246.00p | 249.49p | 245.70p | 248.30p | 37,779,767 |
Mar 1, 2024 | 239.60p | 247.37p | 239.60p | 246.80p | 30,613,231 |
Feb 29, 2024 | 237.20p | 242.16p | 236.90p | 239.10p | 102,182,187 |
Feb 28, 2024 | 234.50p | 238.40p | 234.39p | 236.50p | 47,421,560 |
Feb 27, 2024 | 230.50p | 235.10p | 230.50p | 233.70p | 80,186,311 |
Feb 26, 2024 | 231.00p | 232.60p | 229.90p | 231.20p | 20,918,731 |
Feb 23, 2024 | 229.00p | 231.80p | 228.10p | 231.50p | 36,593,418 |
Feb 22, 2024 | 230.00p | 232.01p | 226.50p | 228.10p | 38,369,893 |
Feb 21, 2024 | 228.30p | 231.90p | 228.00p | 229.00p | 22,234,295 |
Feb 20, 2024 | 225.80p | 228.80p | 224.40p | 228.80p | 34,604,468 |
Feb 19, 2024 | 230.00p | 231.10p | 223.70p | 225.00p | 43,425,427 |
Feb 16, 2024 | 207.00p | 230.30p | 206.80p | 229.50p | 60,514,750 |
Feb 15, 2024 | 209.80p | 217.00p | 209.40p | 214.30p | 24,897,424 |
Feb 14, 2024 | 204.10p | 210.30p | 203.70p | 209.00p | 16,901,436 |
Feb 13, 2024 | 207.00p | 208.50p | 203.40p | 204.40p | 27,942,681 |
Feb 12, 2024 | 206.90p | 209.70p | 205.40p | 207.70p | 34,178,352 |
Feb 9, 2024 | 213.30p | 214.40p | 210.70p | 210.70p | 39,006,580 |
Feb 8, 2024 | 217.50p | 219.20p | 215.50p | 215.50p | 13,857,193 |
Feb 7, 2024 | 219.20p | 220.60p | 216.50p | 217.30p | 18,660,869 |
Feb 6, 2024 | 218.40p | 221.00p | 217.90p | 220.00p | 30,013,778 |
Feb 5, 2024 | 220.10p | 221.40p | 217.20p | 217.20p | 30,880,004 |
Feb 2, 2024 | 222.60p | 223.60p | 220.70p | 220.90p | 13,570,502 |
Feb 1, 2024 | 223.50p | 225.00p | 219.80p | 220.50p | 25,286,335 |
Jan 31, 2024 | 226.90p | 229.10p | 224.60p | 225.20p | 34,533,248 |
Jan 30, 2024 | 223.50p | 227.30p | 222.90p | 227.20p | 24,493,158 |
Jan 29, 2024 | 223.20p | 224.80p | 222.40p | 222.60p | 17,317,858 |
Jan 26, 2024 | 219.00p | 224.50p | 218.60p | 224.00p | 33,158,439 |
Jan 25, 2024 | 216.70p | 220.00p | 216.00p | 217.90p | 22,726,539 |
Jan 24, 2024 | 215.90p | 218.80p | 215.10p | 217.60p | 26,169,284 |
Jan 23, 2024 | 215.00p | 215.60p | 213.20p | 213.90p | 27,552,727 |
Jan 22, 2024 | 210.10p | 213.90p | 209.80p | 213.60p | 16,108,287 |
Jan 19, 2024 | 209.00p | 209.30p | 207.00p | 208.00p | 29,318,467 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.