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
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
8th Aug 2025 (Fri) 516.00 522.80 514.60 522.80 55,329,388
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
FTSE 100 Latest
Value9,208.37
Change12.71