Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Natwest (NWG) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 587.60 588.80 579.40 588.40 16,733,309
29th Oct 2025 (Wed) 585.00 588.80 581.00 585.40 31,460,687
28th Oct 2025 (Tue) 586.00 586.00 570.40 582.20 32,531,048
27th Oct 2025 (Mon) 579.80 585.60 572.20 583.20 15,081,285
24th Oct 2025 (Fri) 580.00 583.00 555.00 572.40 37,971,867
23rd Oct 2025 (Thu) 547.20 550.20 543.60 545.60 58,105,049
22nd Oct 2025 (Wed) 541.00 553.40 540.60 544.80 29,331,951
21st Oct 2025 (Tue) 538.20 539.80 533.00 537.60 10,118,138
20th Oct 2025 (Mon) 538.80 541.20 534.20 535.40 12,573,719
17th Oct 2025 (Fri) 534.60 543.60 527.60 532.40 23,616,583
16th Oct 2025 (Thu) 545.80 548.60 541.00 548.20 13,629,066
15th Oct 2025 (Wed) 551.20 553.20 545.60 546.20 19,831,909
14th Oct 2025 (Tue) 540.40 547.20 537.20 547.20 11,707,604
13th Oct 2025 (Mon) 542.80 548.00 540.80 544.00 15,929,303
10th Oct 2025 (Fri) 543.20 547.60 539.40 541.60 14,309,844
9th Oct 2025 (Thu) 547.00 553.60 543.00 543.00 15,287,102
8th Oct 2025 (Wed) 539.00 553.60 539.00 550.20 13,870,576
7th Oct 2025 (Tue) 544.20 545.00 538.60 538.60 8,955,069
6th Oct 2025 (Mon) 546.40 548.80 538.20 546.00 17,215,431
3rd Oct 2025 (Fri) 531.60 551.60 531.60 548.00 20,968,189
2nd Oct 2025 (Thu) 529.60 535.40 527.40 527.80 43,030,435
1st Oct 2025 (Wed) 522.40 528.80 518.80 526.80 25,887,813
30th Sep 2025 (Tue) 519.80 523.20 515.60 521.60 20,430,530
29th Sep 2025 (Mon) 520.00 526.00 517.40 519.00 29,948,907
26th Sep 2025 (Fri) 507.00 521.20 505.00 520.40 34,363,776
25th Sep 2025 (Thu) 510.20 515.00 505.20 505.20 18,388,730
24th Sep 2025 (Wed) 514.60 517.60 506.40 515.80 17,640,779
23rd Sep 2025 (Tue) 518.60 519.40 512.80 515.00 20,289,099
22nd Sep 2025 (Mon) 512.80 513.00 504.20 512.60 33,589,008
19th Sep 2025 (Fri) 529.00 529.00 506.40 512.60 89,166,150
18th Sep 2025 (Thu) 527.20 528.60 520.40 525.80 14,494,665
17th Sep 2025 (Wed) 526.40 527.00 519.60 525.20 19,238,707
16th Sep 2025 (Tue) 539.00 539.00 523.20 524.40 29,124,004
15th Sep 2025 (Mon) 534.00 537.80 531.20 537.80 13,510,463
12th Sep 2025 (Fri) 527.40 530.60 525.20 529.20 12,330,607
11th Sep 2025 (Thu) 524.20 527.20 521.40 526.20 7,567,184
10th Sep 2025 (Wed) 526.00 526.20 518.20 522.20 11,742,804
9th Sep 2025 (Tue) 519.20 523.20 513.80 522.20 14,191,281
8th Sep 2025 (Mon) 508.00 513.80 507.80 512.00 10,712,884
5th Sep 2025 (Fri) 511.20 514.00 505.00 506.00 22,381,180
4th Sep 2025 (Thu) 510.20 519.20 510.00 518.00 12,941,884
3rd Sep 2025 (Wed) 508.00 511.20 500.40 510.40 26,775,324
2nd Sep 2025 (Tue) 518.80 519.20 502.40 506.80 24,154,548
1st Sep 2025 (Mon) 515.00 518.40 513.20 517.00 15,445,460
FTSE 100 Latest
Value9,760.06
Change3.92