NatWest Group plc (LON:NWG)
London · Delayed Price · Currency is GBP · Price in GBX 530.20
+10.60 (2.04%)
At close: Mar 23, 2026
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 513.00 | 538.00 | 504.60 | 530.20 | 530.20 | 2.04% | 36,618,956 |
| Mar 20, 2026 | 545.20 | 545.20 | 519.60 | 519.60 | 519.60 | -2.62% | 79,033,977 |
| Mar 19, 2026 | 550.40 | 551.00 | 527.20 | 533.60 | 533.60 | -8.00% | 64,644,150 |
| Mar 18, 2026 | 585.80 | 589.78 | 577.18 | 580.00 | 557.00 | -0.28% | 16,872,240 |
| Mar 17, 2026 | 572.80 | 588.20 | 571.40 | 581.60 | 558.54 | 1.43% | 15,909,140 |
| Mar 16, 2026 | 567.00 | 578.20 | 563.80 | 573.40 | 550.66 | 1.45% | 23,182,000 |
| Mar 13, 2026 | 567.40 | 578.20 | 565.00 | 565.20 | 542.79 | -1.36% | 14,579,090 |
| Mar 12, 2026 | 586.00 | 588.20 | 565.20 | 573.00 | 550.28 | -2.55% | 19,381,650 |
| Mar 11, 2026 | 586.80 | 591.80 | 586.00 | 588.00 | 564.68 | -0.44% | 14,095,840 |
| Mar 10, 2026 | 592.80 | 597.20 | 585.80 | 590.60 | 567.18 | 2.57% | 17,602,580 |
| Mar 9, 2026 | 565.00 | 575.80 | 556.00 | 575.80 | 552.97 | 0.03% | 26,353,820 |
| Mar 6, 2026 | 588.60 | 591.03 | 567.80 | 575.60 | 552.77 | -1.77% | 21,938,300 |
| Mar 5, 2026 | 597.40 | 606.00 | 584.80 | 586.00 | 562.76 | -1.48% | 17,229,200 |
| Mar 4, 2026 | 585.00 | 598.20 | 583.60 | 594.80 | 571.21 | 1.47% | 21,850,850 |
| Mar 3, 2026 | 594.40 | 596.43 | 579.80 | 586.20 | 562.95 | -2.46% | 25,028,650 |
| Mar 2, 2026 | 597.80 | 603.20 | 590.80 | 601.00 | 577.17 | -2.91% | 21,888,360 |
| Feb 27, 2026 | 629.80 | 631.60 | 613.60 | 619.00 | 594.45 | -1.40% | 19,508,720 |
| Feb 26, 2026 | 616.80 | 628.80 | 611.80 | 627.80 | 602.90 | 2.01% | 18,909,050 |
| Feb 25, 2026 | 609.40 | 615.40 | 606.40 | 615.40 | 591.00 | 1.82% | 27,149,740 |
| Feb 24, 2026 | 611.40 | 611.40 | 599.20 | 604.40 | 580.43 | -0.98% | 50,164,290 |
| Feb 23, 2026 | 620.40 | 623.60 | 607.12 | 610.40 | 586.19 | -0.84% | 20,354,860 |
| Feb 20, 2026 | 625.60 | 627.00 | 615.60 | 615.60 | 591.19 | -0.26% | 20,397,600 |
| Feb 19, 2026 | 634.20 | 634.20 | 613.00 | 617.20 | 592.72 | -2.03% | 27,133,800 |
| Feb 18, 2026 | 617.80 | 633.20 | 614.00 | 630.00 | 605.02 | 2.57% | 33,204,950 |
| Feb 17, 2026 | 608.60 | 617.60 | 601.20 | 614.20 | 589.84 | 1.05% | 34,283,230 |
| Feb 16, 2026 | 596.20 | 609.60 | 589.00 | 607.80 | 583.70 | 4.76% | 23,054,110 |
| Feb 13, 2026 | 600.00 | 609.20 | 564.60 | 580.20 | 557.19 | -2.49% | 82,212,220 |
| Feb 12, 2026 | 612.60 | 617.80 | 595.00 | 595.00 | 571.41 | -2.55% | 39,251,920 |
| Feb 11, 2026 | 613.80 | 614.80 | 596.00 | 610.60 | 586.39 | 0.93% | 44,150,410 |
| Feb 10, 2026 | 614.80 | 623.20 | 599.20 | 605.00 | 581.01 | -2.42% | 64,843,950 |
| Feb 9, 2026 | 657.20 | 657.20 | 593.20 | 620.00 | 595.41 | -5.98% | 47,475,970 |
| Feb 6, 2026 | 651.00 | 663.11 | 647.80 | 659.40 | 633.25 | 1.45% | 21,502,190 |
| Feb 5, 2026 | 687.80 | 691.00 | 650.00 | 650.00 | 624.22 | -6.02% | 39,729,970 |
| Feb 4, 2026 | 697.40 | 705.40 | 691.60 | 691.60 | 664.17 | -0.37% | 19,139,320 |
| Feb 3, 2026 | 688.00 | 698.40 | 687.60 | 694.20 | 666.67 | 1.49% | 21,197,710 |
| Feb 2, 2026 | 656.20 | 684.00 | 656.20 | 684.00 | 656.88 | 2.83% | 15,590,710 |
| Jan 30, 2026 | 659.60 | 666.60 | 658.00 | 665.20 | 638.82 | 1.81% | 16,286,490 |
| Jan 29, 2026 | 661.80 | 665.80 | 653.20 | 653.40 | 627.49 | -0.58% | 8,342,834 |
| Jan 28, 2026 | 667.20 | 667.60 | 655.80 | 657.20 | 631.14 | -1.56% | 15,743,470 |
| Jan 27, 2026 | 657.80 | 670.80 | 654.40 | 667.60 | 641.13 | 2.64% | 17,201,080 |
| Jan 26, 2026 | 649.20 | 655.00 | 646.00 | 650.40 | 624.61 | 0.59% | 12,247,770 |
| Jan 23, 2026 | 655.60 | 661.50 | 645.16 | 646.60 | 620.96 | -1.04% | 11,318,480 |
| Jan 22, 2026 | 660.00 | 664.20 | 645.20 | 653.40 | 627.49 | 0.58% | 27,984,350 |
| Jan 21, 2026 | 647.00 | 651.80 | 638.10 | 649.60 | 623.84 | -0.34% | 19,621,640 |
| Jan 20, 2026 | 641.00 | 652.20 | 640.88 | 651.80 | 625.95 | 0.90% | 10,494,080 |
| Jan 19, 2026 | 643.40 | 647.00 | 634.40 | 646.00 | 620.38 | -1.04% | 7,973,379 |
| Jan 16, 2026 | 639.20 | 652.80 | 636.40 | 652.80 | 626.91 | 2.16% | 18,479,040 |
| Jan 15, 2026 | 635.00 | 644.80 | 633.60 | 639.00 | 613.66 | 1.43% | 65,794,510 |
| Jan 14, 2026 | 630.00 | 635.60 | 626.20 | 630.00 | 605.02 | 0.19% | 16,715,970 |
| Jan 13, 2026 | 642.20 | 645.00 | 625.20 | 628.80 | 603.86 | -1.78% | 44,095,320 |