NatWest Group plc (LON:NWG)
London · Delayed Price · Currency is GBP · Price in GBX 520.00
+4.80 (0.93%)
Aug 8, 2025, 12:44 PM BST
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 517.60 | 520.00 | 511.60 | 515.20 | 515.20 | -1.98% | 27,446,115 |
| 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 |
| Jul 17, 2025 | 492.70 | 498.10 | 488.90 | 496.50 | 487.53 | 1.53% | 19,089,944 |
| Jul 16, 2025 | 490.10 | 496.60 | 489.00 | 489.00 | 480.16 | -0.57% | 16,472,201 |
| Jul 15, 2025 | 499.90 | 499.90 | 488.40 | 491.80 | 482.91 | -0.79% | 12,421,976 |
| Jul 14, 2025 | 487.80 | 495.70 | 486.90 | 495.70 | 486.74 | 0.85% | 9,841,727 |
| Jul 11, 2025 | 500.80 | 501.00 | 487.10 | 491.50 | 482.62 | -1.70% | 67,939,835 |
| Jul 10, 2025 | 497.80 | 502.00 | 495.20 | 500.00 | 490.96 | 0.48% | 32,212,700 |
| Jul 9, 2025 | 492.70 | 497.60 | 490.80 | 497.60 | 488.61 | 1.36% | 33,781,299 |
| Jul 8, 2025 | 488.00 | 494.20 | 487.50 | 490.90 | 482.03 | 0.61% | 46,042,871 |
| Jul 7, 2025 | 484.00 | 489.10 | 483.00 | 487.90 | 487.90 | 0.97% | 39,675,323 |
| Jul 4, 2025 | 487.90 | 490.00 | 480.80 | 483.20 | 483.20 | -1.19% | 12,350,569 |
| Jul 3, 2025 | 476.00 | 494.10 | 475.44 | 489.00 | 489.00 | 3.21% | 26,726,121 |
| Jul 2, 2025 | 507.40 | 510.80 | 471.00 | 473.80 | 473.80 | -5.50% | 62,637,572 |
| Jul 1, 2025 | 510.60 | 510.60 | 498.20 | 501.40 | 501.40 | -1.96% | 15,072,237 |
| Jun 30, 2025 | 511.40 | 512.60 | 505.20 | 511.40 | 511.40 | 0.24% | 12,925,364 |
| Jun 27, 2025 | 502.20 | 512.92 | 501.40 | 510.20 | 510.20 | 2.00% | 16,285,081 |
| Jun 26, 2025 | 508.80 | 512.20 | 500.20 | 500.20 | 500.20 | -0.87% | 22,443,852 |
| Jun 25, 2025 | 509.00 | 509.20 | 500.40 | 504.60 | 504.60 | -1.02% | 25,655,587 |
| Jun 24, 2025 | 506.40 | 509.95 | 501.80 | 509.80 | 509.80 | 3.14% | 45,559,087 |
| Jun 23, 2025 | 503.60 | 506.20 | 493.50 | 494.30 | 494.30 | -2.43% | 19,385,748 |
| Jun 20, 2025 | 513.40 | 520.00 | 506.45 | 506.60 | 506.60 | -1.05% | 88,788,068 |
| Jun 19, 2025 | 521.80 | 521.80 | 511.80 | 512.00 | 512.00 | -1.84% | 7,636,226 |
| Jun 18, 2025 | 519.60 | 523.40 | 518.40 | 521.60 | 521.60 | 0.69% | 21,528,149 |
| Jun 17, 2025 | 520.60 | 522.00 | 516.90 | 518.00 | 518.00 | -1.03% | 33,751,647 |
| Jun 16, 2025 | 514.40 | 525.00 | 514.00 | 523.40 | 523.40 | 1.95% | 14,188,176 |
| Jun 13, 2025 | 508.20 | 514.66 | 505.00 | 513.40 | 513.40 | -0.73% | 25,090,100 |
| Jun 12, 2025 | 511.80 | 517.80 | 508.40 | 517.20 | 517.20 | 0.54% | 18,336,299 |
| Jun 11, 2025 | 517.40 | 518.80 | 511.40 | 514.40 | 514.40 | 0.12% | 15,748,925 |
| Jun 10, 2025 | 525.00 | 527.00 | 513.80 | 513.80 | 513.80 | -2.43% | 13,665,854 |
| Jun 9, 2025 | 529.20 | 529.40 | 524.80 | 526.60 | 526.60 | -0.30% | 14,756,552 |
| Jun 6, 2025 | 525.00 | 531.04 | 521.80 | 528.20 | 528.20 | 1.19% | 7,734,318 |
| Jun 5, 2025 | 527.20 | 530.20 | 519.20 | 522.00 | 522.00 | -1.47% | 19,700,104 |
| Jun 4, 2025 | 536.80 | 537.20 | 529.00 | 529.80 | 529.80 | -0.56% | 17,842,654 |
| Jun 3, 2025 | 528.60 | 532.80 | 522.70 | 532.80 | 532.80 | 0.99% | 16,769,997 |
| Jun 2, 2025 | 526.60 | 528.40 | 520.60 | 527.60 | 527.60 | 0.57% | 23,406,650 |
| May 30, 2025 | 523.80 | 527.20 | 519.20 | 524.60 | 524.60 | 0.31% | 56,603,816 |