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
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
29th Aug 2025 (Fri) 527.00 527.60 505.20 510.60 30,170,032
28th Aug 2025 (Thu) 545.00 545.80 533.60 536.60 16,811,977
27th Aug 2025 (Wed) 560.80 563.40 541.20 544.40 24,933,443
26th Aug 2025 (Tue) 558.40 562.00 550.00 558.60 36,241,967
25th Aug 2025 (Mon) 562.40 562.40 562.40 562.40 0
22nd Aug 2025 (Fri) 564.20 565.60 560.00 562.40 8,461,050
21st Aug 2025 (Thu) 555.40 563.40 553.80 562.80 17,552,934
20th Aug 2025 (Wed) 545.60 554.80 544.80 553.80 13,993,138
19th Aug 2025 (Tue) 550.60 553.40 547.00 547.00 32,956,227
18th Aug 2025 (Mon) 542.80 549.80 541.40 547.00 15,359,864
15th Aug 2025 (Fri) 556.60 558.20 542.40 544.00 24,052,613
14th Aug 2025 (Thu) 542.80 555.20 542.40 553.40 21,181,333
13th Aug 2025 (Wed) 539.80 544.20 537.00 542.00 23,706,538
12th Aug 2025 (Tue) 534.00 539.00 532.60 536.60 13,096,402
11th Aug 2025 (Mon) 525.20 533.20 520.40 533.00 12,998,496
FTSE 100 Latest
Value9,512.77
Change-36.10