NatWest Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	88.45	88.45	84.98	85.10	85.10	-2.82%	2,192
Feb 26, 2026	87.39	87.57	87.39	87.57	87.57	1.67%	21
Feb 25, 2026	85.50	86.13	85.50	86.13	86.13	0.95%	13
Feb 24, 2026	84.69	85.68	84.50	85.32	85.32	-1.15%	55
Feb 23, 2026	87.06	87.06	85.32	86.31	86.31	-0.86%	129
Feb 20, 2026	87.57	87.57	87.06	87.06	87.06	-0.38%	21
Feb 19, 2026	87.39	87.39	87.39	87.39	87.39	-1.82%	2
Feb 18, 2026	88.98	89.01	88.98	89.01	89.01	6.51%	15
Feb 13, 2026	82.20	84.06	80.88	83.57	83.57	-0.65%	193
Feb 12, 2026	87.00	87.00	84.12	84.12	84.12	-2.63%	26
Feb 11, 2026	86.40	86.76	86.00	86.39	86.39	-	59
Feb 10, 2026	86.04	86.39	86.04	86.39	86.39	-2.60%	7
Feb 9, 2026	85.00	89.34	85.00	88.70	88.70	-6.41%	138
Feb 6, 2026	94.80	94.80	94.59	94.78	94.78	1.97%	18
Feb 5, 2026	93.75	93.75	92.95	92.95	92.95	-6.28%	121
Feb 4, 2026	100.00	101.16	99.18	99.18	99.18	-0.32%	145
Feb 3, 2026	98.80	99.50	98.80	99.50	99.50	4.04%	9
Jan 30, 2026	96.18	96.20	95.64	95.64	95.64	0.57%	38
Jan 29, 2026	95.10	95.10	95.10	95.10	95.10	-0.03%	35
Jan 28, 2026	94.98	95.13	94.98	95.13	95.13	-1.23%	16
Jan 27, 2026	96.30	96.31	96.30	96.31	96.31	1.72%	23
Jan 26, 2026	93.96	94.68	93.96	94.68	94.68	1.94%	37
Jan 23, 2026	93.25	93.25	92.88	92.88	92.88	-0.40%	29
Jan 22, 2026	92.79	93.25	92.79	93.25	93.25	0.69%	2
Jan 21, 2026	92.88	92.88	92.61	92.61	92.61	-1.55%	16
Jan 20, 2026	95.28	95.28	93.87	94.07	94.07	-0.61%	200
Jan 19, 2026	99.97	99.97	94.64	94.65	94.65	-0.09%	142
Jan 16, 2026	93.69	94.86	93.69	94.74	94.74	1.87%	20
Jan 15, 2026	93.00	93.00	93.00	93.00	93.00	0.71%	2
Jan 14, 2026	91.60	92.34	91.60	92.34	92.34	0.79%	12
Jan 13, 2026	91.74	91.74	91.62	91.62	91.62	-1.27%	135
Jan 12, 2026	92.07	93.00	92.07	92.80	92.80	0.50%	88
Jan 9, 2026	93.60	93.60	91.86	92.34	92.34	-1.35%	304
Jan 8, 2026	93.51	93.60	92.88	93.60	93.60	1.04%	7
Jan 7, 2026	92.34	93.18	92.04	92.64	92.64	-4.30%	216
Jan 6, 2026	98.30	98.30	96.80	96.80	96.80	-1.53%	64
Jan 5, 2026	98.30	98.30	98.30	98.30	98.30	1.55%	1
Dec 30, 2025	97.20	97.20	96.80	96.80	96.80	-1.63%	145
Dec 29, 2025	97.68	98.40	97.68	98.40	98.40	0.20%	206
Dec 26, 2025	98.40	98.40	98.20	98.20	98.20	0.51%	84
Dec 23, 2025	97.10	97.70	97.10	97.70	97.70	1.45%	4
Dec 19, 2025	96.30	96.30	96.30	96.30	96.30	2.49%	260
Dec 18, 2025	93.96	93.96	93.96	93.96	93.96	1.03%	1
Dec 16, 2025	93.00	93.00	93.00	93.00	93.00	2.92%	1
Dec 15, 2025	90.36	90.36	90.36	90.36	90.36	0.51%	3
Dec 11, 2025	89.90	89.90	89.90	89.90	89.90	-0.01%	1
Dec 10, 2025	89.91	89.91	89.91	89.91	89.91	1.22%	2
Dec 9, 2025	91.08	91.08	88.83	88.83	88.83	-1.20%	16
Dec 8, 2025	89.28	90.27	89.28	89.91	89.91	1.27%	31
Dec 4, 2025	88.20	88.78	88.20	88.78	88.78	0.55%	43