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
7th Aug 2025 (Thu) 517.60 519.60 511.60 515.20 27,445,386
6th Aug 2025 (Wed) 527.00 527.00 521.20 525.60 20,160,193
5th Aug 2025 (Tue) 530.60 530.60 520.40 522.80 11,424,937
4th Aug 2025 (Mon) 516.20 528.60 515.60 527.80 18,690,437
1st Aug 2025 (Fri) 524.20 526.40 505.40 511.60 17,948,564
31st Jul 2025 (Thu) 532.40 534.80 526.00 527.00 13,656,683
30th Jul 2025 (Wed) 526.40 530.00 522.60 530.00 11,199,859
29th Jul 2025 (Tue) 514.80 527.60 513.20 525.00 16,443,981
28th Jul 2025 (Mon) 524.00 524.40 512.00 514.60 17,868,286
25th Jul 2025 (Fri) 510.00 519.60 501.60 519.20 61,446,818
24th Jul 2025 (Thu) 498.40 507.00 497.50 501.60 14,400,314
23rd Jul 2025 (Wed) 504.00 504.40 496.60 499.50 18,043,401
22nd Jul 2025 (Tue) 500.20 502.80 495.60 500.40 12,907,783
21st Jul 2025 (Mon) 497.00 503.20 492.30 503.20 11,663,144
18th Jul 2025 (Fri) 497.30 497.50 490.20 496.20 39,477,136
17th Jul 2025 (Thu) 492.70 498.10 489.10 496.50 19,089,140
16th Jul 2025 (Wed) 490.10 496.60 489.00 489.00 16,471,615
15th Jul 2025 (Tue) 499.90 499.90 488.60 491.80 18,177,817
14th Jul 2025 (Mon) 487.80 495.70 487.10 495.70 9,840,747
11th Jul 2025 (Fri) 500.80 500.80 487.20 491.50 67,938,983
10th Jul 2025 (Thu) 497.80 501.80 495.20 500.00 32,211,991
9th Jul 2025 (Wed) 492.70 497.60 490.90 497.60 33,780,566
8th Jul 2025 (Tue) 488.00 494.20 487.50 490.90 46,042,253
7th Jul 2025 (Mon) 484.00 489.10 483.00 487.90 39,674,209
4th Jul 2025 (Fri) 487.90 489.50 480.80 483.20 12,349,736
3rd Jul 2025 (Thu) 476.00 494.10 475.50 489.00 26,725,104
2nd Jul 2025 (Wed) 507.40 510.60 471.10 473.80 62,635,716
1st Jul 2025 (Tue) 510.60 510.60 498.40 501.40 15,070,774
30th Jun 2025 (Mon) 511.40 512.60 505.20 511.40 12,923,861
27th Jun 2025 (Fri) 502.20 512.40 501.60 510.20 16,283,794
26th Jun 2025 (Thu) 508.80 512.00 500.20 500.20 22,443,079
25th Jun 2025 (Wed) 509.00 509.00 500.60 504.60 25,654,710
24th Jun 2025 (Tue) 506.40 509.80 502.00 509.80 45,558,180
23rd Jun 2025 (Mon) 503.60 505.80 493.60 494.30 19,382,611
20th Jun 2025 (Fri) 513.40 519.80 506.60 506.60 88,787,268
19th Jun 2025 (Thu) 521.80 521.80 511.80 512.00 7,635,628
18th Jun 2025 (Wed) 519.60 523.40 518.40 521.60 21,527,505
17th Jun 2025 (Tue) 520.60 522.00 517.00 518.00 33,750,971
16th Jun 2025 (Mon) 514.40 525.00 514.40 523.40 14,186,991
13th Jun 2025 (Fri) 508.20 513.40 505.20 513.40 25,088,431
12th Jun 2025 (Thu) 511.80 517.60 508.40 517.20 20,926,656
11th Jun 2025 (Wed) 517.40 518.60 511.80 514.40 15,748,038
10th Jun 2025 (Tue) 525.00 526.40 513.80 513.80 13,664,756
9th Jun 2025 (Mon) 529.20 529.20 524.80 526.60 14,754,545
FTSE 100 Latest
Value9,092.73
Change-8.04