NatWest Group plc (LON:NWG)
London · Delayed Price · Currency is GBP · Price in GBX 682.40
-12.60 (-1.81%)
Sep 23, 2026, 4:48 PM GMT
NatWest Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 702.00 | 702.80 | 681.20 | 682.40 | - | -1.81% | 13,843,484 |
| 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 |
| Aug 24, 2026 | 684.00 | 690.60 | 681.00 | 688.80 | 688.80 | 0.73% | 9,547,045 |
| Aug 21, 2026 | 677.00 | 686.30 | 674.70 | 683.80 | 683.80 | 0.91% | 15,453,192 |
| Aug 20, 2026 | 680.00 | 682.00 | 675.60 | 677.60 | 677.60 | -0.65% | 15,285,317 |
| Aug 19, 2026 | 690.00 | 695.90 | 682.00 | 682.00 | 682.00 | -1.62% | 18,751,206 |
| Aug 18, 2026 | 708.40 | 708.40 | 693.20 | 693.20 | 693.20 | -2.23% | 15,181,330 |
| Aug 17, 2026 | 711.00 | 711.00 | 705.80 | 709.00 | 709.00 | 0.17% | 9,335,676 |
| Aug 14, 2026 | 709.80 | 710.20 | 701.20 | 707.80 | 707.80 | 0.31% | 18,303,845 |
| Aug 13, 2026 | 710.40 | 712.60 | 701.60 | 705.60 | 705.60 | 0.43% | 30,491,854 |
| Aug 12, 2026 | 710.00 | 714.60 | 706.40 | 714.60 | 702.60 | 1.02% | 8,694,438 |
| Aug 11, 2026 | 709.40 | 712.00 | 703.20 | 707.40 | 695.52 | -0.62% | 18,741,626 |
| Aug 10, 2026 | 710.00 | 713.20 | 708.00 | 711.80 | 699.85 | -0.08% | 12,965,088 |
| Aug 7, 2026 | 706.00 | 719.60 | 704.20 | 712.40 | 700.44 | 0.08% | 10,114,050 |
| Aug 6, 2026 | 716.60 | 724.60 | 711.80 | 711.80 | 699.85 | -0.28% | 13,094,015 |
| Aug 5, 2026 | 716.60 | 717.40 | 705.00 | 713.80 | 701.81 | -0.31% | 60,702,154 |
| Aug 4, 2026 | 723.20 | 726.00 | 705.60 | 716.00 | 703.98 | -0.94% | 33,199,437 |
| Aug 3, 2026 | 717.20 | 725.10 | 714.60 | 722.80 | 710.66 | 2.41% | 24,726,941 |
| Jul 31, 2026 | 690.00 | 722.60 | 688.00 | 705.80 | 693.95 | 3.22% | 47,018,686 |
| Jul 30, 2026 | 659.40 | 691.60 | 656.80 | 683.80 | 672.32 | 2.83% | 19,204,506 |
| Jul 29, 2026 | 668.40 | 671.60 | 660.60 | 665.00 | 653.83 | 0.03% | 16,418,801 |
| Jul 28, 2026 | 680.80 | 681.80 | 659.90 | 664.80 | 653.64 | -2.35% | 17,143,973 |
| Jul 27, 2026 | 686.20 | 688.40 | 680.80 | 680.80 | 669.37 | 0.71% | 13,970,975 |
| Jul 24, 2026 | 668.60 | 678.80 | 668.20 | 676.00 | 664.65 | 0.81% | 33,415,122 |
| Jul 23, 2026 | 682.20 | 683.60 | 668.70 | 670.60 | 659.34 | -2.05% | 50,385,944 |
| Jul 22, 2026 | 678.60 | 689.50 | 677.00 | 684.60 | 673.10 | 0.82% | 9,986,114 |
| Jul 21, 2026 | 665.40 | 679.00 | 660.80 | 679.00 | 667.60 | 2.04% | 17,930,195 |
| Jul 20, 2026 | 663.20 | 674.60 | 658.40 | 665.40 | 654.23 | -0.60% | 19,110,486 |
| Jul 17, 2026 | 663.40 | 669.40 | 600.00 | 669.40 | 658.16 | 0.72% | 20,370,323 |
| Jul 16, 2026 | 664.20 | 667.20 | 653.80 | 664.60 | 653.44 | 0.18% | 29,394,536 |
| Jul 15, 2026 | 648.40 | 663.40 | 646.40 | 663.40 | 652.26 | 2.09% | 39,302,925 |