NatWest Group plc (LON:NWG)
London · Delayed Price · Currency is GBP · Price in GBX 620.00
-39.40 (-5.98%)
At close: Feb 9, 2026
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 657.20 | 657.20 | 593.40 | 620.00 | 620.00 | -5.98% | 43,967,410 |
| Feb 6, 2026 | 651.00 | 663.11 | 647.80 | 659.40 | 659.40 | 1.45% | 13,076,700 |
| Feb 5, 2026 | 687.80 | 691.00 | 650.00 | 650.00 | 650.00 | -6.02% | 39,729,346 |
| Feb 4, 2026 | 697.40 | 705.40 | 691.60 | 691.60 | 691.60 | -0.37% | 18,909,633 |
| Feb 3, 2026 | 688.00 | 698.40 | 687.60 | 694.20 | 694.20 | 1.49% | 21,197,480 |
| Feb 2, 2026 | 656.20 | 684.00 | 656.20 | 684.00 | 684.00 | 2.83% | 15,590,710 |
| Jan 30, 2026 | 659.60 | 666.60 | 658.00 | 665.20 | 665.20 | 1.81% | 16,155,310 |
| Jan 29, 2026 | 661.80 | 665.60 | 653.40 | 653.40 | 653.40 | -0.58% | 8,342,542 |
| Jan 28, 2026 | 667.20 | 667.60 | 655.80 | 657.20 | 657.20 | -1.56% | 15,583,146 |
| Jan 27, 2026 | 657.80 | 670.80 | 654.40 | 667.60 | 667.60 | 2.64% | 17,200,640 |
| Jan 26, 2026 | 649.20 | 655.00 | 646.20 | 650.40 | 650.40 | 0.59% | 10,443,798 |
| Jan 23, 2026 | 655.60 | 661.50 | 645.16 | 646.60 | 646.60 | -1.04% | 11,318,480 |
| Jan 22, 2026 | 660.00 | 664.20 | 645.20 | 653.40 | 653.40 | 0.58% | 21,948,400 |
| Jan 21, 2026 | 647.00 | 651.60 | 638.20 | 649.60 | 649.60 | -0.34% | 19,621,508 |
| Jan 20, 2026 | 641.00 | 652.00 | 641.00 | 651.80 | 651.80 | 0.90% | 10,493,854 |
| Jan 19, 2026 | 643.40 | 647.00 | 634.40 | 646.00 | 646.00 | -1.04% | 7,973,379 |
| Jan 16, 2026 | 639.20 | 652.80 | 636.40 | 652.80 | 652.80 | 2.16% | 18,479,020 |
| Jan 15, 2026 | 635.00 | 644.80 | 633.60 | 639.00 | 639.00 | 1.43% | 15,499,683 |
| Jan 14, 2026 | 630.00 | 635.60 | 626.20 | 630.00 | 630.00 | 0.19% | 15,218,171 |
| Jan 13, 2026 | 642.20 | 645.00 | 625.20 | 628.80 | 628.80 | -1.78% | 25,004,711 |
| Jan 12, 2026 | 638.80 | 643.20 | 632.60 | 640.20 | 640.20 | -0.37% | 36,982,079 |
| Jan 9, 2026 | 644.60 | 647.20 | 635.60 | 642.60 | 642.60 | -0.25% | 10,500,501 |
| Jan 8, 2026 | 627.60 | 644.20 | 625.00 | 644.20 | 644.20 | 1.87% | 31,810,790 |
| Jan 7, 2026 | 651.80 | 654.80 | 631.80 | 632.40 | 632.40 | -4.27% | 20,267,219 |
| Jan 6, 2026 | 668.40 | 674.20 | 660.40 | 660.60 | 660.60 | -0.75% | 10,609,020 |
| Jan 5, 2026 | 663.40 | 668.80 | 654.80 | 665.60 | 665.60 | 1.22% | 13,601,000 |
| Jan 2, 2026 | 653.00 | 662.80 | 651.00 | 657.60 | 657.60 | 0.89% | 10,005,393 |
| Dec 31, 2025 | 653.00 | 654.80 | 649.20 | 651.80 | 651.80 | -0.21% | 3,845,473 |
| 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 |