NatWest Group plc (LON:NWG)
London
· Delayed Price · Currency is GBP · Price in GBX 524.80
+4.40 (0.85%)
Sep 29, 2025, 11:37 AM BST
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 507.00 | 521.20 | 504.60 | 520.40 | 520.40 | 3.01% | 22,274,926 |
| Sep 25, 2025 | 510.20 | 516.57 | 505.20 | 505.20 | 505.20 | -2.06% | 18,389,590 |
| Sep 24, 2025 | 514.60 | 517.60 | 506.40 | 515.80 | 515.80 | 0.16% | 17,641,523 |
| Sep 23, 2025 | 518.60 | 519.40 | 512.80 | 515.00 | 515.00 | 0.47% | 20,289,929 |
| Sep 22, 2025 | 512.80 | 513.00 | 504.00 | 512.60 | 512.60 | - | 33,590,452 |
| Sep 19, 2025 | 529.00 | 529.00 | 506.40 | 512.60 | 512.60 | -2.51% | 89,167,496 |
| Sep 18, 2025 | 527.20 | 528.60 | 520.20 | 525.80 | 525.80 | 0.11% | 14,495,424 |
| Sep 17, 2025 | 526.40 | 527.00 | 519.60 | 525.20 | 525.20 | 0.15% | 19,239,456 |
| Sep 16, 2025 | 539.00 | 539.00 | 523.20 | 524.40 | 524.40 | -2.49% | 26,513,354 |
| Sep 15, 2025 | 534.00 | 537.80 | 531.20 | 537.80 | 537.80 | 1.63% | 13,511,785 |
| Sep 12, 2025 | 527.40 | 530.60 | 525.00 | 529.20 | 529.20 | 0.57% | 12,331,855 |
| Sep 11, 2025 | 524.20 | 527.40 | 521.40 | 526.20 | 526.20 | 0.77% | 7,567,858 |
| Sep 10, 2025 | 526.00 | 526.20 | 518.00 | 522.20 | 522.20 | - | 11,743,641 |
| Sep 9, 2025 | 519.20 | 523.40 | 513.80 | 522.20 | 522.20 | 1.99% | 14,192,907 |
| Sep 8, 2025 | 508.00 | 514.00 | 507.80 | 512.00 | 512.00 | 1.19% | 10,714,016 |
| Sep 5, 2025 | 511.20 | 515.03 | 505.00 | 506.00 | 506.00 | -2.32% | 22,382,102 |
| Sep 4, 2025 | 510.20 | 519.20 | 509.80 | 518.00 | 518.00 | 1.49% | 12,942,590 |
| Sep 3, 2025 | 508.00 | 511.20 | 500.20 | 510.40 | 510.40 | 0.71% | 26,776,211 |
| Sep 2, 2025 | 518.80 | 519.20 | 502.40 | 506.80 | 506.80 | -1.97% | 24,157,190 |
| Sep 1, 2025 | 515.00 | 518.60 | 513.20 | 517.00 | 517.00 | 1.25% | 14,476,808 |
| Aug 29, 2025 | 527.00 | 527.60 | 505.20 | 510.60 | 510.60 | -4.85% | 30,172,776 |
| Aug 28, 2025 | 545.00 | 545.80 | 533.60 | 536.60 | 536.60 | -1.43% | 16,813,025 |
| Aug 27, 2025 | 560.80 | 563.40 | 541.20 | 544.40 | 544.40 | -2.54% | 24,934,358 |
| Aug 26, 2025 | 558.40 | 562.00 | 549.98 | 558.60 | 558.60 | -0.68% | 34,423,767 |
| Aug 22, 2025 | 564.20 | 565.60 | 559.60 | 562.40 | 562.40 | -0.07% | 8,461,827 |
| Aug 21, 2025 | 555.40 | 563.40 | 553.80 | 562.80 | 562.80 | 1.63% | 17,553,529 |
| Aug 20, 2025 | 545.60 | 555.00 | 544.80 | 553.80 | 553.80 | 1.24% | 13,993,778 |
| Aug 19, 2025 | 550.60 | 553.60 | 547.00 | 547.00 | 547.00 | - | 32,956,820 |
| Aug 18, 2025 | 542.80 | 549.80 | 541.40 | 547.00 | 547.00 | 0.55% | 15,360,759 |
| Aug 15, 2025 | 556.60 | 558.20 | 542.20 | 544.00 | 544.00 | -1.70% | 22,121,970 |
| Aug 14, 2025 | 542.80 | 555.40 | 542.20 | 553.40 | 553.40 | 2.10% | 21,181,982 |
| Aug 13, 2025 | 539.80 | 552.85 | 536.80 | 542.00 | 542.00 | 1.01% | 23,707,165 |
| Aug 12, 2025 | 534.00 | 539.20 | 532.60 | 536.60 | 536.60 | 0.68% | 13,097,127 |
| Aug 11, 2025 | 525.20 | 533.20 | 520.40 | 533.00 | 533.00 | 1.95% | 12,999,719 |
| Aug 8, 2025 | 516.00 | 522.80 | 514.60 | 522.80 | 522.80 | 1.48% | 55,330,100 |
| Aug 7, 2025 | 517.60 | 520.00 | 511.60 | 515.20 | 515.20 | -1.98% | 27,446,214 |
| Aug 6, 2025 | 527.00 | 527.00 | 521.20 | 525.60 | 516.10 | 0.54% | 20,160,894 |
| Aug 5, 2025 | 530.60 | 530.60 | 520.40 | 522.80 | 513.35 | -0.95% | 11,425,732 |
| Aug 4, 2025 | 516.20 | 528.80 | 515.60 | 527.80 | 518.26 | 3.17% | 18,691,815 |
| Aug 1, 2025 | 524.20 | 526.40 | 505.40 | 511.60 | 502.35 | -2.92% | 17,950,341 |
| Jul 31, 2025 | 532.40 | 535.00 | 526.00 | 527.00 | 517.47 | -0.57% | 13,657,600 |
| Jul 30, 2025 | 526.40 | 530.03 | 522.60 | 530.00 | 520.42 | 0.95% | 11,200,604 |
| Jul 29, 2025 | 514.80 | 527.80 | 513.20 | 525.00 | 515.51 | 2.02% | 16,444,772 |
| Jul 28, 2025 | 524.00 | 524.60 | 512.00 | 514.60 | 505.30 | -0.89% | 17,869,816 |
| Jul 25, 2025 | 510.00 | 520.00 | 501.60 | 519.20 | 509.82 | 3.51% | 61,448,009 |
| Jul 24, 2025 | 498.40 | 507.20 | 497.00 | 501.60 | 492.53 | 0.42% | 14,401,004 |
| Jul 23, 2025 | 504.00 | 504.60 | 496.60 | 499.50 | 490.47 | -0.18% | 16,103,457 |
| Jul 22, 2025 | 500.20 | 502.80 | 495.60 | 500.40 | 491.36 | -0.56% | 12,908,434 |
| Jul 21, 2025 | 497.00 | 503.20 | 492.30 | 503.20 | 494.10 | 1.41% | 11,664,209 |
| Jul 18, 2025 | 497.30 | 497.50 | 490.20 | 496.20 | 487.23 | -0.06% | 39,477,922 |