NatWest Group plc (LON:NWG)
London · Delayed Price · Currency is GBP · Price in GBX 670.00
+2.80 (0.42%)
Oct 14, 2026, 10:39 AM GMT
NatWest Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 666.00 | 671.20 | 664.00 | 670.00 | 670.00 | 0.42% | 1,413,557 |
| 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 |
| 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 |