NatWest Group plc (LON:NWG)
London · Delayed Price · Currency is GBP · Price in GBX 535.40
+3.00 (0.56%)
Oct 20, 2025, 6:33 PM BST
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 538.80 | 541.40 | 534.20 | 535.40 | 535.40 | 0.56% | 12,071,707 |
| Oct 17, 2025 | 534.60 | 543.60 | 527.60 | 532.40 | 532.40 | -2.88% | 23,617,746 |
| Oct 16, 2025 | 545.80 | 548.80 | 540.58 | 548.20 | 548.20 | 0.37% | 13,629,779 |
| 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% | 11,708,276 |
| Oct 13, 2025 | 542.80 | 548.20 | 540.80 | 544.00 | 544.00 | 0.44% | 17,030,087 |
| Oct 10, 2025 | 543.20 | 547.72 | 539.00 | 541.60 | 541.60 | -0.26% | 14,310,715 |
| Oct 9, 2025 | 547.00 | 553.60 | 543.00 | 543.00 | 543.00 | -1.31% | 15,288,870 |
| Oct 8, 2025 | 539.00 | 554.00 | 539.00 | 550.20 | 550.20 | 2.15% | 13,871,243 |
| 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% | 17,216,711 |
| Oct 3, 2025 | 531.60 | 551.78 | 531.60 | 548.00 | 548.00 | 3.83% | 20,969,084 |
| Oct 2, 2025 | 529.60 | 535.60 | 527.40 | 527.80 | 527.80 | 0.19% | 39,164,275 |
| Oct 1, 2025 | 522.40 | 530.20 | 518.80 | 526.80 | 526.80 | 1.00% | 25,889,231 |
| Sep 30, 2025 | 519.80 | 523.40 | 515.40 | 521.60 | 521.60 | 0.50% | 20,431,464 |
| Sep 29, 2025 | 520.00 | 526.20 | 517.40 | 519.00 | 519.00 | -0.27% | 29,950,292 |
| Sep 26, 2025 | 507.00 | 521.20 | 504.60 | 520.40 | 520.40 | 3.01% | 34,365,055 |
| Sep 25, 2025 | 510.20 | 516.57 | 505.20 | 505.20 | 505.20 | -2.06% | 18,389,590 |
| Sep 24, 2025 | 514.60 | 517.60 | 506.40 | 515.80 | 515.80 | 0.16% | 17,641,523 |
| Sep 23, 2025 | 518.60 | 519.40 | 512.80 | 515.00 | 515.00 | 0.47% | 20,289,929 |
| Sep 22, 2025 | 512.80 | 513.00 | 504.00 | 512.60 | 512.60 | - | 33,590,452 |
| Sep 19, 2025 | 529.00 | 529.00 | 506.40 | 512.60 | 512.60 | -2.51% | 89,167,496 |
| Sep 18, 2025 | 527.20 | 528.60 | 520.20 | 525.80 | 525.80 | 0.11% | 14,495,424 |
| Sep 17, 2025 | 526.40 | 527.00 | 519.60 | 525.20 | 525.20 | 0.15% | 19,239,456 |
| Sep 16, 2025 | 539.00 | 539.00 | 523.20 | 524.40 | 524.40 | -2.49% | 26,513,354 |
| Sep 15, 2025 | 534.00 | 537.80 | 531.20 | 537.80 | 537.80 | 1.63% | 13,511,785 |
| Sep 12, 2025 | 527.40 | 530.60 | 525.00 | 529.20 | 529.20 | 0.57% | 12,331,855 |
| Sep 11, 2025 | 524.20 | 527.40 | 521.40 | 526.20 | 526.20 | 0.77% | 7,567,858 |
| Sep 10, 2025 | 526.00 | 526.20 | 518.00 | 522.20 | 522.20 | - | 11,743,641 |
| Sep 9, 2025 | 519.20 | 523.40 | 513.80 | 522.20 | 522.20 | 1.99% | 14,192,907 |
| Sep 8, 2025 | 508.00 | 514.00 | 507.80 | 512.00 | 512.00 | 1.19% | 10,714,016 |
| Sep 5, 2025 | 511.20 | 515.03 | 505.00 | 506.00 | 506.00 | -2.32% | 22,382,102 |
| Sep 4, 2025 | 510.20 | 519.20 | 509.80 | 518.00 | 518.00 | 1.49% | 12,942,590 |
| Sep 3, 2025 | 508.00 | 511.20 | 500.20 | 510.40 | 510.40 | 0.71% | 26,776,211 |
| Sep 2, 2025 | 518.80 | 519.20 | 502.40 | 506.80 | 506.80 | -1.97% | 24,157,190 |
| Sep 1, 2025 | 515.00 | 518.60 | 513.20 | 517.00 | 517.00 | 1.25% | 14,476,808 |
| Aug 29, 2025 | 527.00 | 527.60 | 505.20 | 510.60 | 510.60 | -4.85% | 30,172,776 |
| Aug 28, 2025 | 545.00 | 545.80 | 533.60 | 536.60 | 536.60 | -1.43% | 16,813,025 |
| Aug 27, 2025 | 560.80 | 563.40 | 541.20 | 544.40 | 544.40 | -2.54% | 24,934,358 |
| Aug 26, 2025 | 558.40 | 562.00 | 549.98 | 558.60 | 558.60 | -0.68% | 34,423,767 |
| Aug 22, 2025 | 564.20 | 565.60 | 559.60 | 562.40 | 562.40 | -0.07% | 8,461,827 |
| Aug 21, 2025 | 555.40 | 563.40 | 553.80 | 562.80 | 562.80 | 1.63% | 17,553,529 |
| Aug 20, 2025 | 545.60 | 555.00 | 544.80 | 553.80 | 553.80 | 1.24% | 13,993,778 |
| Aug 19, 2025 | 550.60 | 553.60 | 547.00 | 547.00 | 547.00 | - | 32,956,820 |
| Aug 18, 2025 | 542.80 | 549.80 | 541.40 | 547.00 | 547.00 | 0.55% | 15,360,759 |
| Aug 15, 2025 | 556.60 | 558.20 | 542.20 | 544.00 | 544.00 | -1.70% | 22,121,970 |
| Aug 14, 2025 | 542.80 | 555.40 | 542.20 | 553.40 | 553.40 | 2.10% | 21,181,982 |
| Aug 13, 2025 | 539.80 | 552.85 | 536.80 | 542.00 | 542.00 | 1.01% | 23,707,165 |
| Aug 12, 2025 | 534.00 | 539.20 | 532.60 | 536.60 | 536.60 | 0.68% | 13,097,127 |
| Aug 11, 2025 | 525.20 | 533.20 | 520.40 | 533.00 | 533.00 | 1.95% | 12,999,719 |