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
28th May 2025 (Wed) 522.60 526.20 519.80 519.80 13,126,291
27th May 2025 (Tue) 527.20 531.00 524.00 524.00 25,423,371
26th May 2025 (Mon) 528.91815 528.91815 528.91815 528.91815 3
23rd May 2025 (Fri) 524.00 530.20 509.00 523.20 39,869,610
22nd May 2025 (Thu) 517.00 524.00 516.40 524.00 27,259,284
21st May 2025 (Wed) 516.40 522.20 516.00 519.40 71,419,043
20th May 2025 (Tue) 512.60 517.80 511.80 515.80 13,499,276
19th May 2025 (Mon) 508.40 510.60 503.00 509.60 13,116,777
16th May 2025 (Fri) 500.00 506.60 497.80 505.80 68,581,069
15th May 2025 (Thu) 493.00 500.80 492.00 498.10 47,181,574
14th May 2025 (Wed) 489.60 494.90 489.10 493.00 22,811,358
13th May 2025 (Tue) 481.10 492.30 481.00 489.60 20,229,549
12th May 2025 (Mon) 496.20 498.10 480.20 485.50 22,471,267
9th May 2025 (Fri) 488.00 495.10 486.90 491.40 30,891,158
8th May 2025 (Thu) 481.20 486.80 479.20 486.00 21,675,098
7th May 2025 (Wed) 480.90 481.00 472.70 475.90 81,005,733
6th May 2025 (Tue) 485.10 485.20 471.80 478.00 69,586,337
5th May 2025 (Mon) 482.00 482.00 482.00 482.00 0
2nd May 2025 (Fri) 495.00 497.10 468.00 482.00 36,869,505
1st May 2025 (Thu) 477.60 480.70 474.20 475.80 18,710,481
30th Apr 2025 (Wed) 487.70 487.80 460.50 478.20 75,303,572
29th Apr 2025 (Tue) 480.80 488.50 477.20 484.70 16,234,775
28th Apr 2025 (Mon) 476.00 481.50 475.70 477.10 68,779,784
25th Apr 2025 (Fri) 469.70 474.60 469.20 474.60 59,669,122
24th Apr 2025 (Thu) 474.40 475.30 468.70 468.70 62,071,328
23rd Apr 2025 (Wed) 472.20 476.50 471.00 476.50 36,687,166
22nd Apr 2025 (Tue) 456.40 460.60 452.90 459.70 25,515,941
21st Apr 2025 (Mon) 458.70 458.70 458.70 458.70 0
18th Apr 2025 (Fri) 458.70 458.70 458.70 458.70 0
17th Apr 2025 (Thu) 461.20 463.10 455.30 458.70 19,003,921
16th Apr 2025 (Wed) 454.70 459.60 453.10 459.50 23,268,680
15th Apr 2025 (Tue) 446.00 459.30 445.20 456.90 32,276,440
14th Apr 2025 (Mon) 438.40 450.70 436.80 446.10 19,949,584
11th Apr 2025 (Fri) 432.80 436.20 422.10 430.60 34,065,242
10th Apr 2025 (Thu) 455.40 455.80 430.60 430.60 32,222,353
9th Apr 2025 (Wed) 410.10 420.00 404.90 411.20 49,651,083
8th Apr 2025 (Tue) 420.30 429.40 413.50 423.30 57,764,696
7th Apr 2025 (Mon) 383.00 430.20 380.90 415.00 63,086,832
4th Apr 2025 (Fri) 441.10 441.70 403.30 413.40 34,362,382
3rd Apr 2025 (Thu) 453.80 455.20 445.90 452.50 45,097,367
2nd Apr 2025 (Wed) 457.10 463.50 455.60 463.50 16,627,444
1st Apr 2025 (Tue) 456.80 461.10 452.70 458.80 17,560,905
31st Mar 2025 (Mon) 452.00 454.70 446.30 451.80 17,674,912
FTSE 100 Latest
Value8,725.20
Change-0.81