NatWest Group plc (LON:NWG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 580.20
-12.00 (-2.03%)
Nov 3, 2026, 4:29 PM GMT
NatWest Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 582.80 | 592.80 | 578.31 | 580.20 | 580.20 | -2.03% | 10,493,524 |
| Nov 2, 2026 | 578.80 | 595.80 | 575.60 | 592.20 | 592.20 | 2.17% | 24,262,836 |
| Oct 30, 2026 | 630.60 | 630.60 | 575.60 | 579.60 | 579.60 | -8.75% | 39,445,036 |
| Oct 29, 2026 | 635.00 | 643.40 | 626.40 | 635.20 | 635.20 | -1.79% | 20,272,757 |
| Oct 28, 2026 | 636.00 | 662.20 | 634.60 | 646.80 | 646.80 | 1.95% | 18,342,671 |
| Oct 27, 2026 | 639.00 | 640.20 | 631.80 | 634.40 | 634.40 | -1.49% | 12,077,455 |
| Oct 26, 2026 | 630.40 | 644.00 | 628.60 | 644.00 | 644.00 | 2.65% | 12,381,743 |
| Oct 23, 2026 | 636.60 | 638.00 | 619.19 | 627.40 | 627.40 | -0.70% | 15,047,193 |
| Oct 22, 2026 | 638.80 | 644.60 | 630.80 | 631.80 | 631.80 | -2.59% | 11,233,065 |
| Oct 21, 2026 | 645.00 | 651.00 | 638.40 | 648.60 | 648.60 | 1.12% | 10,747,643 |
| Oct 20, 2026 | 643.80 | 646.70 | 631.70 | 641.40 | 641.40 | -1.02% | 22,424,365 |
| Oct 19, 2026 | 660.60 | 660.60 | 646.20 | 648.00 | 648.00 | -2.70% | 9,336,434 |
| Oct 16, 2026 | 663.60 | 669.20 | 657.60 | 666.00 | 666.00 | -1.19% | 13,996,167 |
| Oct 15, 2026 | 666.00 | 689.80 | 663.20 | 674.00 | 674.00 | 0.75% | 14,434,488 |
| Oct 14, 2026 | 666.40 | 673.00 | 662.20 | 669.00 | 669.00 | 0.27% | 10,607,459 |
| Oct 13, 2026 | 672.60 | 676.20 | 664.00 | 667.20 | 667.20 | 2.08% | 11,946,063 |
| Oct 12, 2026 | 648.80 | 653.60 | 648.80 | 653.60 | 653.60 | 1.71% | 8,394,929 |
| Oct 9, 2026 | 648.00 | 648.60 | 640.60 | 642.60 | 642.60 | 0.44% | 9,981,124 |
| Oct 8, 2026 | 641.00 | 649.80 | 636.20 | 639.80 | 639.80 | -1.54% | 16,243,017 |
| Oct 7, 2026 | 662.40 | 664.80 | 642.40 | 649.80 | 649.80 | -2.78% | 19,846,693 |
| Oct 6, 2026 | 666.00 | 673.00 | 663.52 | 668.40 | 668.40 | 0.75% | 8,891,778 |
| Oct 5, 2026 | 666.60 | 668.80 | 658.20 | 663.40 | 663.40 | 0.09% | 10,970,935 |
| Oct 2, 2026 | 653.80 | 663.40 | 643.80 | 662.80 | 662.80 | 1.75% | 22,315,311 |
| Oct 1, 2026 | 679.20 | 681.20 | 644.60 | 651.40 | 651.40 | -5.37% | 26,833,944 |
| Sep 30, 2026 | 688.40 | 698.80 | 683.40 | 688.40 | 688.40 | 0.06% | 14,889,951 |
| Sep 29, 2026 | 693.20 | 701.40 | 687.20 | 688.00 | 688.00 | -0.29% | 20,255,074 |
| Sep 28, 2026 | 700.00 | 700.80 | 687.20 | 690.00 | 690.00 | -0.63% | 11,947,392 |
| Sep 25, 2026 | 690.00 | 695.00 | 685.20 | 694.40 | 694.40 | 1.43% | 13,075,239 |
| Sep 24, 2026 | 676.40 | 686.60 | 675.80 | 684.60 | 684.60 | 0.32% | 16,531,486 |
| Sep 23, 2026 | 702.00 | 702.80 | 681.20 | 682.40 | 682.40 | -1.81% | 13,854,052 |
| Sep 22, 2026 | 710.20 | 714.20 | 694.40 | 695.00 | 695.00 | -1.97% | 36,565,071 |
| Sep 21, 2026 | 704.60 | 713.20 | 701.00 | 709.00 | 709.00 | 1.37% | 14,765,341 |
| Sep 18, 2026 | 714.00 | 714.00 | 699.20 | 699.40 | 699.40 | -1.88% | 36,254,997 |
| Sep 17, 2026 | 704.60 | 714.00 | 699.00 | 712.80 | 712.80 | 1.51% | 12,063,343 |
| Sep 16, 2026 | 696.00 | 706.60 | 691.40 | 702.20 | 702.20 | 1.89% | 14,408,550 |
| Sep 15, 2026 | 680.00 | 700.00 | 674.40 | 689.20 | 689.20 | 0.94% | 46,843,892 |
| Sep 14, 2026 | 695.00 | 705.96 | 673.20 | 682.80 | 682.80 | -2.15% | 23,483,162 |
| Sep 11, 2026 | 686.20 | 699.80 | 685.60 | 697.80 | 697.80 | 2.26% | 8,324,723 |
| Sep 10, 2026 | 690.40 | 691.80 | 679.60 | 682.40 | 682.40 | -0.81% | 7,914,379 |
| Sep 9, 2026 | 689.40 | 694.40 | 681.40 | 688.00 | 688.00 | -1.21% | 10,179,443 |
| Sep 8, 2026 | 697.00 | 697.20 | 688.20 | 696.40 | 696.40 | -0.51% | 10,275,269 |
| Sep 7, 2026 | 699.80 | 702.20 | 696.20 | 700.00 | 700.00 | 0.03% | 5,516,769 |
| Sep 4, 2026 | 699.00 | 703.80 | 692.00 | 699.80 | 699.80 | 0.34% | 11,261,596 |
| Sep 3, 2026 | 692.20 | 697.40 | 685.40 | 697.40 | 697.40 | 1.57% | 11,639,028 |
| Sep 2, 2026 | 683.40 | 694.60 | 683.40 | 686.60 | 686.60 | 0.56% | 14,647,179 |
| Sep 1, 2026 | 675.80 | 685.60 | 667.00 | 682.80 | 682.80 | 0.50% | 29,679,274 |
| Aug 28, 2026 | 685.20 | 686.20 | 676.80 | 679.40 | 679.40 | 0.15% | 12,026,637 |
| Aug 27, 2026 | 692.00 | 694.00 | 678.40 | 678.40 | 678.40 | -1.97% | 13,321,315 |
| Aug 26, 2026 | 694.40 | 695.20 | 686.60 | 692.00 | 692.00 | 0.26% | 6,868,097 |
| Aug 25, 2026 | 690.40 | 695.20 | 685.00 | 690.20 | 690.20 | 0.20% | 7,759,855 |