NatWest Group plc (LON:NWG)
London · Delayed Price · Currency is GBP · Price in GBX 653.20
+7.20 (1.11%)
At close: Dec 30, 2025
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 646.80 | 654.20 | 645.60 | 653.20 | 653.20 | 1.11% | 6,538,415 |
| Dec 29, 2025 | 645.80 | 648.60 | 642.80 | 646.00 | 646.00 | -0.12% | 8,336,685 |
| Dec 24, 2025 | 649.20 | 649.20 | 645.60 | 646.80 | 646.80 | -0.28% | 1,492,804 |
| Dec 23, 2025 | 648.80 | 649.80 | 638.60 | 648.60 | 648.60 | 0.40% | 10,824,917 |
| Dec 22, 2025 | 642.80 | 646.00 | 640.20 | 646.00 | 646.00 | 0.19% | 20,548,473 |
| Dec 19, 2025 | 648.20 | 648.60 | 638.00 | 644.80 | 644.80 | 0.62% | 29,642,708 |
| Dec 18, 2025 | 636.60 | 640.80 | 625.60 | 640.80 | 640.80 | 0.47% | 15,636,480 |
| Dec 17, 2025 | 638.00 | 646.40 | 636.20 | 637.80 | 637.80 | 0.66% | 20,666,198 |
| Dec 16, 2025 | 628.00 | 633.60 | 628.00 | 633.60 | 633.60 | 0.54% | 20,155,365 |
| Dec 15, 2025 | 616.20 | 630.40 | 616.00 | 630.20 | 630.20 | 2.97% | 9,835,730 |
| Dec 12, 2025 | 627.00 | 628.80 | 612.00 | 612.00 | 612.00 | -1.35% | 15,775,454 |
| Dec 11, 2025 | 607.60 | 621.40 | 607.60 | 620.40 | 620.40 | 0.16% | 20,918,038 |
| Dec 10, 2025 | 614.20 | 620.80 | 610.60 | 619.40 | 619.40 | 0.06% | 13,656,031 |
| Dec 9, 2025 | 622.20 | 625.20 | 619.00 | 619.00 | 619.00 | -0.32% | 10,392,420 |
| Dec 8, 2025 | 619.20 | 621.40 | 611.80 | 621.00 | 621.00 | 0.55% | 12,930,600 |
| 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 |