NatWest Group plc (LON:NWG)
London · Delayed Price · Currency is GBP · Price in GBX 565.60
-19.60 (-3.35%)
May 1, 2026, 5:00 PM GMT
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 571.00 | 573.80 | 556.40 | 565.60 | 565.60 | -3.35% | 21,842,917 |
| Apr 30, 2026 | 570.80 | 585.20 | 565.40 | 585.20 | 585.20 | 2.85% | 28,606,262 |
| Apr 29, 2026 | 579.40 | 580.00 | 566.80 | 569.00 | 569.00 | -1.49% | 47,052,950 |
| Apr 28, 2026 | 577.20 | 584.60 | 572.80 | 577.60 | 577.60 | 0.70% | 21,527,977 |
| Apr 27, 2026 | 580.00 | 581.80 | 572.60 | 573.60 | 573.60 | -1.00% | 42,611,890 |
| Apr 24, 2026 | 580.00 | 585.00 | 575.40 | 579.40 | 579.40 | -0.89% | 12,684,560 |
| Apr 23, 2026 | 589.40 | 590.40 | 578.60 | 584.60 | 584.60 | -1.32% | 15,945,257 |
| Apr 22, 2026 | 604.80 | 606.00 | 591.20 | 592.40 | 592.40 | -1.53% | 19,132,680 |
| Apr 21, 2026 | 610.00 | 610.80 | 601.20 | 601.60 | 601.60 | -0.92% | 14,140,842 |
| Apr 20, 2026 | 609.20 | 613.60 | 605.80 | 607.20 | 607.20 | -3.00% | 19,898,841 |
| Apr 17, 2026 | 615.80 | 631.00 | 610.60 | 626.00 | 626.00 | 1.59% | 21,216,370 |
| Apr 16, 2026 | 623.80 | 629.00 | 616.20 | 616.20 | 616.20 | -1.03% | 11,548,554 |
| Apr 15, 2026 | 625.00 | 629.20 | 620.80 | 622.60 | 622.60 | -0.83% | 18,216,080 |
| Apr 14, 2026 | 618.80 | 627.80 | 614.00 | 627.80 | 627.80 | 2.48% | 23,318,860 |
| Apr 13, 2026 | 612.00 | 612.60 | 603.00 | 612.60 | 612.60 | -0.29% | 11,400,198 |
| Apr 10, 2026 | 609.20 | 614.40 | 606.00 | 614.40 | 614.40 | 1.52% | 15,382,361 |
| Apr 9, 2026 | 608.00 | 610.00 | 600.80 | 605.20 | 605.20 | -0.46% | 18,154,814 |
| Apr 8, 2026 | 609.80 | 619.20 | 598.00 | 608.00 | 608.00 | 6.85% | 33,810,571 |
| Apr 7, 2026 | 579.40 | 582.00 | 568.00 | 569.00 | 569.00 | -1.11% | 14,294,690 |
| Apr 2, 2026 | 572.20 | 581.00 | 568.00 | 575.40 | 575.40 | -1.34% | 18,996,370 |
| Apr 1, 2026 | 569.80 | 585.15 | 569.20 | 583.20 | 583.20 | 5.42% | 39,583,277 |
| Mar 31, 2026 | 544.20 | 554.80 | 544.00 | 553.20 | 553.20 | 1.43% | 19,286,698 |
| Mar 30, 2026 | 535.00 | 547.20 | 533.80 | 545.40 | 545.40 | 1.04% | 80,504,680 |
| Mar 27, 2026 | 539.00 | 544.20 | 533.40 | 539.80 | 539.80 | 0.90% | 12,592,722 |
| Mar 26, 2026 | 539.60 | 541.60 | 532.60 | 535.00 | 535.00 | -1.47% | 15,008,650 |
| Mar 25, 2026 | 539.00 | 544.80 | 536.00 | 543.00 | 543.00 | 1.72% | 19,195,696 |
| Mar 24, 2026 | 531.80 | 533.80 | 521.20 | 533.80 | 533.80 | 0.68% | 55,547,580 |
| Mar 23, 2026 | 513.00 | 538.20 | 504.41 | 530.20 | 530.20 | 2.04% | 72,229,180 |
| Mar 20, 2026 | 545.20 | 545.20 | 519.60 | 519.60 | 519.60 | -2.62% | 100,118,600 |
| 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 |