Canada markets closed

NatWest Group plc (NWG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
285.90+0.10 (+0.03%)
At close: 05:15PM BST
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024285.00287.50282.00285.90285.9059,224,696
Apr 23, 2024282.00286.97281.30285.80285.8027,743,088
Apr 22, 2024280.70282.18278.60279.70279.7024,833,895
Apr 19, 2024274.10277.93272.50276.70276.7025,990,611
Apr 18, 2024275.40277.70273.40275.40275.4032,713,225
Apr 17, 2024268.60274.10267.00272.40272.4011,269,812
Apr 16, 2024270.20271.60267.70268.80268.8031,061,155
Apr 15, 2024275.30279.50275.00276.80276.8023,374,274
Apr 12, 2024275.10278.00273.50274.50274.5015,761,217
Apr 11, 2024277.90279.40270.20272.50272.5046,759,559
Apr 10, 2024278.40279.80275.90278.40278.4038,848,320
Apr 09, 2024278.10279.90275.80276.00276.0023,965,950
Apr 08, 2024277.80280.70277.50278.30278.3020,389,975
Apr 05, 2024277.50279.30277.50278.40278.4020,411,707
Apr 04, 2024274.40281.00273.50280.50280.5049,149,789
Apr 03, 2024266.70273.00266.40272.70272.7034,901,617
Apr 02, 2024265.10267.90263.70267.10267.1031,032,477
Mar 28, 2024265.00266.70263.70265.50265.5025,164,728
Mar 27, 2024260.30263.10259.60262.80262.8033,357,569
Mar 26, 2024258.70262.80258.70262.40262.4046,259,612
Mar 25, 2024261.30261.80257.40260.00260.0030,669,324
Mar 22, 2024254.50261.60254.50261.10261.1068,959,021
Mar 21, 2024249.80253.80248.00253.40253.4057,791,909
Mar 20, 2024238.80247.38238.80245.50245.5025,960,540
Mar 19, 2024239.00241.15237.30240.00240.0026,434,028
Mar 18, 2024238.70240.60237.49240.10240.1043,080,209
Mar 15, 2024239.90243.69239.80240.20240.20126,100,754
Mar 14, 2024242.20243.40239.10240.00240.0058,629,019
Mar 14, 202411.5 Dividend
Mar 13, 2024254.50256.50250.60252.80241.3045,181,813
Mar 12, 2024251.00257.43242.29254.00242.4526,935,045
Mar 11, 2024249.70251.40239.09249.90238.5390,593,615
Mar 08, 2024251.30253.80249.10250.60239.2021,611,230
Mar 07, 2024252.50253.41249.10250.40239.0146,470,600
Mar 06, 2024250.30255.52249.90252.40240.9252,027,977
Mar 05, 2024247.00251.80245.70249.80238.4442,945,159
Mar 04, 2024246.00249.49245.70248.30237.0037,779,767
Mar 01, 2024239.60247.37239.60246.80235.5730,613,231
Feb 29, 2024237.20242.16236.90239.10228.22102,182,187
Feb 28, 2024234.50238.40234.39236.50225.7447,421,560
Feb 27, 2024230.50235.10230.50233.70223.0780,186,311
Feb 26, 2024231.00232.60229.90231.20220.6820,918,731
Feb 23, 2024229.00231.80228.10231.50220.9736,593,418
Feb 22, 2024230.00232.01226.50228.10217.7238,369,893
Feb 21, 2024228.30231.90228.00229.00218.5822,234,295
Feb 20, 2024225.80228.80224.40228.80218.3934,604,468
Feb 19, 2024230.00231.10223.70225.00214.7643,425,427
Feb 16, 2024207.00230.30206.80229.50219.0660,514,750
Feb 15, 2024209.80217.00209.40214.30204.5524,897,424
Feb 14, 2024204.10210.30203.70209.00199.4916,901,436
Feb 13, 2024207.00208.50203.40204.40195.1027,942,681
Feb 12, 2024206.90209.70205.40207.70198.2534,178,352
Feb 09, 2024213.30214.40210.70210.70201.1239,006,580
Feb 08, 2024217.50219.20215.50215.50205.7013,857,193
Feb 07, 2024219.20220.60216.50217.30207.4118,660,869
Feb 06, 2024218.40221.00217.90220.00209.9930,013,778
Feb 05, 2024220.10221.40217.20217.20207.3230,880,004
Feb 02, 2024222.60223.60220.70220.90210.8513,570,502
Feb 01, 2024223.50225.00219.80220.50210.4725,286,335
Jan 31, 2024226.90229.10224.60225.20214.9634,533,248
Jan 30, 2024223.50227.30222.90227.20216.8624,493,158
Jan 29, 2024223.20224.80222.40222.60212.4717,317,858
Jan 26, 2024219.00224.50218.60224.00213.8133,158,439
Jan 25, 2024216.70220.00216.00217.90207.9922,726,539
Jan 24, 2024215.90218.80215.10217.60207.7026,169,284
Jan 23, 2024215.00215.60213.20213.90204.1727,552,727
Jan 22, 2024210.10213.90209.80213.60203.8816,108,287
Jan 19, 2024209.00209.30207.00208.00198.5429,318,467
Jan 18, 2024205.80208.60205.30207.70198.2520,033,820
Jan 17, 2024204.90207.29203.10205.80196.4420,424,961
Jan 16, 2024210.80212.31208.70208.70199.2130,329,036
Jan 15, 2024212.30214.50211.00212.20202.5518,616,959
Jan 12, 2024213.50216.80212.40212.40202.7427,315,913
Jan 11, 2024215.70217.50211.70211.70202.0759,050,240
Jan 10, 2024220.20220.20214.80215.10205.3223,135,756
Jan 09, 2024221.10222.80219.90220.90210.8520,016,928
Jan 08, 2024220.20222.25219.00221.90211.8110,019,582
Jan 05, 2024218.70221.90217.40220.80210.769,408,883
Jan 04, 2024218.10220.70217.90220.10210.0911,259,352
Jan 03, 2024220.20222.00217.70218.80208.8523,258,675
Jan 02, 2024219.50221.50218.62220.20210.1811,449,770
Dec 29, 2023218.30219.50217.40219.40209.428,047,826
Dec 28, 2023219.40220.00216.90218.10208.189,626,184
Dec 27, 2023217.00219.40215.50219.40209.4210,429,491
Dec 22, 2023216.10217.20215.50216.70206.8415,800,558
Dec 21, 2023216.80222.90214.80217.10207.2224,758,121
Dec 20, 2023222.90224.20215.60218.00208.0839,888,568
Dec 19, 2023219.10220.90217.30219.00209.0437,993,552
Dec 18, 2023220.30222.60216.60219.50209.5117,777,598
Dec 15, 2023223.90224.60220.60221.20211.1433,363,222
Dec 14, 2023218.30225.70214.00222.70212.5742,890,819
Dec 13, 2023216.70218.10214.60215.30205.5123,509,064
Dec 12, 2023218.10220.30216.19216.70206.8417,489,986
Dec 11, 2023220.20221.40216.10218.90208.9422,493,244
Dec 08, 2023219.20222.70218.20220.50210.4728,410,434
Dec 07, 2023216.20218.50214.90218.40208.4624,781,731
Dec 06, 2023215.90220.60213.50219.40209.4227,174,829
Dec 05, 2023212.10215.00210.80214.80205.0317,883,757
Dec 04, 2023211.60215.00209.90213.70203.9820,587,197
Dec 01, 2023208.60212.10207.40211.20201.5913,824,861
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...