NatWest Group plc (LON:NWG)
London · Delayed Price · Currency is GBP · Price in GBX 584.20
+2.40 (0.41%)
May 22, 2026, 5:15 PM GMT
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 583.60 | 591.40 | 580.20 | 584.20 | 584.20 | 0.41% | 13,286,726 |
| May 21, 2026 | 579.40 | 584.80 | 571.60 | 581.80 | 581.80 | -0.21% | 21,197,590 |
| May 20, 2026 | 561.00 | 585.20 | 559.60 | 583.00 | 583.00 | 2.82% | 15,964,539 |
| May 19, 2026 | 569.60 | 572.60 | 565.60 | 567.00 | 567.00 | 0.18% | 13,304,250 |
| May 18, 2026 | 558.40 | 569.00 | 556.20 | 566.00 | 566.00 | 0.86% | 18,641,063 |
| May 15, 2026 | 560.60 | 564.20 | 554.60 | 561.20 | 561.20 | -1.61% | 38,211,580 |
| May 14, 2026 | 566.00 | 571.40 | 563.80 | 570.40 | 570.40 | 1.13% | 14,365,660 |
| May 13, 2026 | 572.80 | 573.20 | 554.80 | 564.00 | 564.00 | 0.21% | 21,757,120 |
| May 12, 2026 | 572.40 | 572.40 | 552.20 | 562.80 | 562.80 | -3.20% | 55,856,270 |
| May 11, 2026 | 579.20 | 593.00 | 577.00 | 581.40 | 581.40 | 0.28% | 28,542,610 |
| May 8, 2026 | 567.20 | 585.60 | 563.80 | 579.80 | 579.80 | 1.51% | 12,495,930 |
| May 7, 2026 | 577.80 | 580.00 | 569.20 | 571.20 | 571.20 | -0.83% | 26,240,690 |
| May 6, 2026 | 553.80 | 579.20 | 552.40 | 576.00 | 576.00 | 5.69% | 18,247,940 |
| May 5, 2026 | 561.20 | 562.94 | 541.40 | 545.00 | 545.00 | -3.64% | 63,821,480 |
| May 1, 2026 | 571.00 | 573.80 | 556.40 | 565.60 | 565.60 | -3.35% | 24,907,880 |
| Apr 30, 2026 | 570.80 | 585.20 | 565.40 | 585.20 | 585.20 | 2.85% | 28,649,870 |
| 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% | 21,528,180 |
| 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% | 12,684,610 |
| Apr 23, 2026 | 589.40 | 590.40 | 578.40 | 584.60 | 584.60 | -1.32% | 15,945,650 |
| Apr 22, 2026 | 604.80 | 606.00 | 591.20 | 592.40 | 592.40 | -1.53% | 19,132,690 |
| Apr 21, 2026 | 610.00 | 611.40 | 601.20 | 601.60 | 601.60 | -0.92% | 14,605,500 |
| Apr 20, 2026 | 609.20 | 613.60 | 605.80 | 607.20 | 607.20 | -3.00% | 19,899,320 |
| Apr 17, 2026 | 615.80 | 631.00 | 610.60 | 626.00 | 626.00 | 1.59% | 21,216,380 |
| Apr 16, 2026 | 623.80 | 629.20 | 616.20 | 616.20 | 616.20 | -1.03% | 11,549,260 |
| Apr 15, 2026 | 625.00 | 629.20 | 620.80 | 622.60 | 622.60 | -0.83% | 18,216,090 |
| Apr 14, 2026 | 618.80 | 627.80 | 614.00 | 627.80 | 627.80 | 2.48% | 36,822,520 |
| Apr 13, 2026 | 612.00 | 612.60 | 602.80 | 612.60 | 612.60 | -0.29% | 31,212,890 |
| Apr 10, 2026 | 609.20 | 614.40 | 606.00 | 614.40 | 614.40 | 1.52% | 25,514,110 |
| Apr 9, 2026 | 608.00 | 610.00 | 600.80 | 605.20 | 605.20 | -0.46% | 18,155,040 |
| Apr 8, 2026 | 609.80 | 619.40 | 598.00 | 608.00 | 608.00 | 6.85% | 34,132,360 |
| 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% | 25,175,920 |
| Apr 1, 2026 | 569.80 | 585.15 | 569.20 | 583.20 | 583.20 | 5.42% | 39,706,410 |
| Mar 31, 2026 | 544.20 | 555.00 | 544.00 | 553.20 | 553.20 | 1.43% | 25,646,710 |
| 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 | 533.20 | 539.80 | 539.80 | 0.90% | 80,837,210 |
| Mar 26, 2026 | 539.60 | 541.60 | 532.60 | 535.00 | 535.00 | -1.47% | 15,260,340 |
| Mar 25, 2026 | 539.00 | 544.80 | 536.00 | 543.00 | 543.00 | 1.72% | 31,196,670 |
| Mar 24, 2026 | 531.80 | 533.80 | 521.20 | 533.80 | 533.80 | 0.68% | 59,800,590 |
| 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 | -4.20% | 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 |