Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Natwest (NWG) Share Price

Intraday
Historical

Price	599.40p on 29-05-2026 at 17:55:09
Change	9.20p 1.56%
Buy	598.80p
Sell	598.20p

Last Trade:	Unknown 50,222.00 at 599.40p
Day's Volume:	37,818,010
Last Close:	599.40p
Open:	591.60p
ISIN:	GB00BM8PJY71

Day's Range	590.40p - 601.80p
52wk Range:	471.10p - 705.40p
Market Capitalisation:	£47.73b
VWAP:	598.05365p
Shares in Issue:	7.96b

Sector: Banking

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Natwest (NWG) Latest Trades
Unknown*	50,222	599.40p	OTC Trade	17:57:11 - 29-May-26
Unknown*	2,754	599.40p	OTC Trade	17:57:11 - 29-May-26
Unknown*	2,055	599.40p	OTC Trade	17:57:02 - 29-May-26
Unknown*	1,830	599.40p	OTC Trade	17:57:01 - 29-May-26
Unknown*	6,573	599.40p	OTC Trade	17:56:50 - 29-May-26
Unknown*	3,469	599.40p	OTC Trade	17:56:50 - 29-May-26
Unknown*	6,603	599.40p	OTC Trade	17:56:50 - 29-May-26
Unknown*	118,405	599.40p	OTC Trade	17:56:50 - 29-May-26
Unknown*	13,929	599.40p	OTC Trade	17:56:50 - 29-May-26
Unknown*	21,817	599.40p	OTC Trade	17:56:50 - 29-May-26

See more Natwest trades

Natwest (NWG) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2026 (Fri)	591.60	601.80	590.40	599.40	37,818,010
28th May 2026 (Thu)	596.40	597.00	587.40	590.20	20,186,173
27th May 2026 (Wed)	598.80	602.40	595.20	599.60	16,030,846
26th May 2026 (Tue)	595.00	599.40	589.40	596.40	21,928,711
25th May 2026 (Mon)	584.20	584.20	584.20	584.20	0
22nd May 2026 (Fri)	583.60	591.40	580.20	584.20	61,682,983
21st May 2026 (Thu)	579.40	584.80	571.60	581.80	21,346,795
20th May 2026 (Wed)	561.00	585.20	559.60	583.00	15,963,845
19th May 2026 (Tue)	569.60	572.60	565.60	567.00	17,029,687
18th May 2026 (Mon)	558.40	569.00	556.20	566.00	18,857,451
15th May 2026 (Fri)	560.60	564.20	554.60	561.20	38,209,632
14th May 2026 (Thu)	566.00	571.20	564.60	570.40	14,364,603
13th May 2026 (Wed)	572.80	572.80	555.00	564.00	21,755,010
12th May 2026 (Tue)	572.40	572.40	552.20	562.80	55,854,534
11th May 2026 (Mon)	579.20	590.80	577.40	581.40	28,540,670
8th May 2026 (Fri)	567.20	585.60	564.00	579.80	12,494,592
7th May 2026 (Thu)	577.80	580.00	569.40	571.20	26,239,571
6th May 2026 (Wed)	553.80	579.20	552.80	576.00	18,246,066
5th May 2026 (Tue)	561.20	562.80	541.40	545.00	69,103,480
4th May 2026 (Mon)	565.60	565.60	565.60	565.60	0
1st May 2026 (Fri)	571.00	573.80	556.40	565.60	24,905,671
30th Apr 2026 (Thu)	570.80	585.20	565.40	585.20	28,647,858

See more Natwest price history

Date	Source	Headline
Natwest (NWG) Regulatory News
29th May 2026 5:07 pm	RNS	Transaction in Own Shares
29th May 2026 3:03 pm	RNS	Total Voting Rights
29th May 2026 2:00 pm	RNS	Director/PDMR Shareholding
22nd May 2026 6:02 pm	RNS	Transaction in Own Shares
15th May 2026 5:22 pm	RNS	Transaction in Own Shares
14th May 2026 2:00 pm	RNS	Director/PDMR Shareholding
13th May 2026 7:00 am	RNS	NatWest Group plc notes rating actions by Fitch
13th May 2026 7:00 am	RNS	Q1 2026 Pillar 3
12th May 2026 2:00 pm	RNS	Director/PDMR Shareholding
8th May 2026 5:25 pm	RNS	Transaction in Own Shares

See more Natwest regulatory news

FTSE 100 Latest

Value10,409.28

Change-16.68