265.50p+2.70 (+1.03%)28 Mar 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Natwest Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 2024265.00p266.70p263.70p265.50p25,164,728
Mar 27, 2024260.30p263.10p259.60p262.80p33,357,569
Mar 26, 2024258.70p262.80p258.70p262.40p46,259,612
Mar 25, 2024261.30p261.80p257.40p260.00p30,669,324
Mar 22, 2024254.50p261.60p254.50p261.10p68,959,021
Mar 21, 2024249.80p253.80p248.00p253.40p57,791,909
Mar 20, 2024238.80p247.38p238.80p245.50p25,960,540
Mar 19, 2024239.00p241.15p237.30p240.00p26,434,028
Mar 18, 2024238.70p240.60p237.49p240.10p43,080,209
Mar 15, 2024239.90p243.69p239.80p240.20p126,100,754
Mar 14, 2024242.20p243.40p239.10p240.00p58,629,019
Mar 13, 2024254.50p256.50p250.60p252.80p45,181,813
Mar 12, 2024251.00p257.43p242.29p254.00p26,935,045
Mar 11, 2024249.70p251.40p239.09p249.90p90,593,615
Mar 8, 2024251.30p253.80p249.10p250.60p21,611,230
Mar 7, 2024252.50p253.41p249.10p250.40p46,470,600
Mar 6, 2024250.30p255.52p249.90p252.40p52,027,977
Mar 5, 2024247.00p251.80p245.70p249.80p42,945,159
Mar 4, 2024246.00p249.49p245.70p248.30p37,779,767
Mar 1, 2024239.60p247.37p239.60p246.80p30,613,231
Feb 29, 2024237.20p242.16p236.90p239.10p102,182,187
Feb 28, 2024234.50p238.40p234.39p236.50p47,421,560
Feb 27, 2024230.50p235.10p230.50p233.70p80,186,311
Feb 26, 2024231.00p232.60p229.90p231.20p20,918,731
Feb 23, 2024229.00p231.80p228.10p231.50p36,593,418
Feb 22, 2024230.00p232.01p226.50p228.10p38,369,893
Feb 21, 2024228.30p231.90p228.00p229.00p22,234,295
Feb 20, 2024225.80p228.80p224.40p228.80p34,604,468
Feb 19, 2024230.00p231.10p223.70p225.00p43,425,427
Feb 16, 2024207.00p230.30p206.80p229.50p60,514,750
Feb 15, 2024209.80p217.00p209.40p214.30p24,897,424
Feb 14, 2024204.10p210.30p203.70p209.00p16,901,436
Feb 13, 2024207.00p208.50p203.40p204.40p27,942,681
Feb 12, 2024206.90p209.70p205.40p207.70p34,178,352
Feb 9, 2024213.30p214.40p210.70p210.70p39,006,580
Feb 8, 2024217.50p219.20p215.50p215.50p13,857,193
Feb 7, 2024219.20p220.60p216.50p217.30p18,660,869
Feb 6, 2024218.40p221.00p217.90p220.00p30,013,778
Feb 5, 2024220.10p221.40p217.20p217.20p30,880,004
Feb 2, 2024222.60p223.60p220.70p220.90p13,570,502
Feb 1, 2024223.50p225.00p219.80p220.50p25,286,335
Jan 31, 2024226.90p229.10p224.60p225.20p34,533,248
Jan 30, 2024223.50p227.30p222.90p227.20p24,493,158
Jan 29, 2024223.20p224.80p222.40p222.60p17,317,858
Jan 26, 2024219.00p224.50p218.60p224.00p33,158,439
Jan 25, 2024216.70p220.00p216.00p217.90p22,726,539
Jan 24, 2024215.90p218.80p215.10p217.60p26,169,284
Jan 23, 2024215.00p215.60p213.20p213.90p27,552,727
Jan 22, 2024210.10p213.90p209.80p213.60p16,108,287
Jan 19, 2024209.00p209.30p207.00p208.00p29,318,467
Showing 1 to 50 of 253