NatWest Group plc (LON:NWG)
London
· Delayed Price · Currency is GBP · Price in GBX 617.60
-8.20 (-1.31%)
At close: Dec 5, 2025
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 628.60 | 630.20 | 617.60 | 617.60 | 617.60 | -1.31% | 9,777,520 |
| Dec 4, 2025 | 622.20 | 627.00 | 617.80 | 625.80 | 625.80 | 0.61% | 12,684,422 |
| Dec 3, 2025 | 640.40 | 641.40 | 622.00 | 622.00 | 622.00 | -2.84% | 18,553,651 |
| Dec 2, 2025 | 632.00 | 641.20 | 626.60 | 640.20 | 640.20 | 1.33% | 12,140,185 |
| Dec 1, 2025 | 627.80 | 635.20 | 626.80 | 631.80 | 631.80 | -0.06% | 15,077,190 |
| Nov 28, 2025 | 632.80 | 636.00 | 630.40 | 632.20 | 632.20 | -0.03% | 9,254,089 |
| Nov 27, 2025 | 619.20 | 634.00 | 618.78 | 632.40 | 632.40 | 2.26% | 15,526,810 |
| Nov 26, 2025 | 605.00 | 626.60 | 594.80 | 618.40 | 618.40 | 2.25% | 27,245,430 |
| Nov 25, 2025 | 591.20 | 605.80 | 589.20 | 604.80 | 604.80 | 3.74% | 12,497,850 |
| Nov 24, 2025 | 584.20 | 588.20 | 579.80 | 583.00 | 583.00 | 0.66% | 19,633,107 |
| Nov 21, 2025 | 569.60 | 581.80 | 567.20 | 579.20 | 579.20 | 0.38% | 10,670,640 |
| Nov 20, 2025 | 585.00 | 585.40 | 576.95 | 577.00 | 577.00 | -0.76% | 9,565,416 |
| Nov 19, 2025 | 583.80 | 586.20 | 575.60 | 581.40 | 581.40 | -0.51% | 24,116,460 |
| Nov 18, 2025 | 581.00 | 588.20 | 568.24 | 584.40 | 584.40 | -2.31% | 27,666,620 |
| Nov 17, 2025 | 598.80 | 603.20 | 597.40 | 598.20 | 598.20 | -0.43% | 28,636,410 |
| Nov 14, 2025 | 609.60 | 611.40 | 597.00 | 600.80 | 600.80 | -3.59% | 44,301,510 |
| Nov 13, 2025 | 626.60 | 626.60 | 619.80 | 623.20 | 623.20 | -0.19% | 24,030,350 |
| Nov 12, 2025 | 617.00 | 624.40 | 616.40 | 624.40 | 624.40 | 1.07% | 12,511,330 |
| Nov 11, 2025 | 613.80 | 620.40 | 611.20 | 617.80 | 617.80 | 1.41% | 14,008,620 |
| Nov 10, 2025 | 606.00 | 612.80 | 602.60 | 609.20 | 609.20 | 1.74% | 14,217,420 |
| Nov 7, 2025 | 605.60 | 606.00 | 597.00 | 598.80 | 598.80 | -0.33% | 19,758,590 |
| Nov 6, 2025 | 599.80 | 606.40 | 597.80 | 600.80 | 600.80 | 2.11% | 27,691,260 |
| Nov 5, 2025 | 584.40 | 588.40 | 581.20 | 588.40 | 588.40 | 0.38% | 17,031,110 |
| Nov 4, 2025 | 583.00 | 586.60 | 572.40 | 586.20 | 586.20 | 0.21% | 49,307,530 |
| Nov 3, 2025 | 586.60 | 589.60 | 582.00 | 585.00 | 585.00 | 0.17% | 25,615,540 |
| Oct 31, 2025 | 584.20 | 587.39 | 578.00 | 584.00 | 584.00 | -0.75% | 20,701,370 |
| Oct 30, 2025 | 587.60 | 589.00 | 579.40 | 588.40 | 588.40 | 0.51% | 37,068,600 |
| Oct 29, 2025 | 585.00 | 588.80 | 581.00 | 585.40 | 585.40 | 0.55% | 31,461,410 |
| Oct 28, 2025 | 586.00 | 586.00 | 570.20 | 582.20 | 582.20 | -0.17% | 32,531,910 |
| Oct 27, 2025 | 579.80 | 586.63 | 572.20 | 583.20 | 583.20 | 1.89% | 15,082,500 |
| Oct 24, 2025 | 580.00 | 583.00 | 555.00 | 572.40 | 572.40 | 4.91% | 37,972,830 |
| Oct 23, 2025 | 547.20 | 550.40 | 543.60 | 545.60 | 545.60 | 0.15% | 58,105,620 |
| Oct 22, 2025 | 541.00 | 553.60 | 540.60 | 544.80 | 544.80 | 1.34% | 29,332,680 |
| Oct 21, 2025 | 538.20 | 540.24 | 532.90 | 537.60 | 537.60 | 0.41% | 10,118,720 |
| Oct 20, 2025 | 538.80 | 541.40 | 534.20 | 535.40 | 535.40 | 0.56% | 12,574,720 |
| Oct 17, 2025 | 534.60 | 543.60 | 527.60 | 532.40 | 532.40 | -2.88% | 23,617,740 |
| Oct 16, 2025 | 545.80 | 548.80 | 540.58 | 548.20 | 548.20 | 0.37% | 13,629,780 |
| Oct 15, 2025 | 551.20 | 553.60 | 545.60 | 546.20 | 546.20 | -0.18% | 19,832,590 |
| Oct 14, 2025 | 540.40 | 547.20 | 537.20 | 547.20 | 547.20 | 0.59% | 11,708,270 |
| Oct 13, 2025 | 542.80 | 548.20 | 540.80 | 544.00 | 544.00 | 0.44% | 15,930,360 |
| Oct 10, 2025 | 543.20 | 547.80 | 539.00 | 541.60 | 541.60 | -0.26% | 14,310,710 |
| Oct 9, 2025 | 547.00 | 553.60 | 543.00 | 543.00 | 543.00 | -1.31% | 15,287,860 |
| Oct 8, 2025 | 539.00 | 554.00 | 539.00 | 550.20 | 550.20 | 2.15% | 13,871,240 |
| Oct 7, 2025 | 544.20 | 545.00 | 538.60 | 538.60 | 538.60 | -1.36% | 8,955,814 |
| Oct 6, 2025 | 546.40 | 548.80 | 538.20 | 546.00 | 546.00 | -0.36% | 17,216,710 |
| Oct 3, 2025 | 531.60 | 551.80 | 531.60 | 548.00 | 548.00 | 3.83% | 20,969,080 |
| Oct 2, 2025 | 529.60 | 535.60 | 527.40 | 527.80 | 527.80 | 0.19% | 39,164,270 |
| Oct 1, 2025 | 522.40 | 530.20 | 518.80 | 526.80 | 526.80 | 1.00% | 25,889,230 |
| Sep 30, 2025 | 519.80 | 523.40 | 515.40 | 521.60 | 521.60 | 0.50% | 20,431,460 |
| Sep 29, 2025 | 520.00 | 526.20 | 517.40 | 519.00 | 519.00 | -0.27% | 29,950,290 |