LSE - Delayed Quote GBp

NatWest Group plc (NWG.L)

Compare
374.40
-10.60
(-2.75%)
At close: January 10 at 6:10:27 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 384.00 385.70 369.00 374.40 374.40 29,190,639
Jan 9, 2025 389.40 389.50 377.90 385.00 385.00 21,531,051
Jan 8, 2025 396.90 404.80 387.30 392.60 392.60 32,049,067
Jan 7, 2025 408.60 409.70 393.20 395.20 395.20 14,200,210
Jan 6, 2025 407.40 409.90 404.50 409.70 409.70 14,859,065
Jan 3, 2025 399.40 405.50 399.30 403.00 403.00 16,249,516
Jan 2, 2025 400.30 402.50 394.10 402.10 402.10 14,251,057
Dec 31, 2024 398.80 403.70 396.90 402.10 402.10 4,276,990
Dec 30, 2024 398.00 400.90 396.30 400.00 400.00 5,998,305
Dec 27, 2024 400.80 401.40 398.25 400.40 400.40 11,922,203
Dec 24, 2024 400.90 402.50 397.50 399.80 399.80 2,627,707
Dec 23, 2024 396.00 398.20 393.60 397.00 397.00 12,404,584
Dec 20, 2024 397.70 398.98 391.90 395.50 395.50 81,290,524
Dec 19, 2024 396.00 400.00 393.70 400.00 400.00 15,201,926
Dec 18, 2024 399.10 405.30 396.60 403.60 403.60 20,527,219
Dec 17, 2024 405.80 406.40 399.00 399.30 399.30 43,429,272
Dec 16, 2024 406.10 411.81 405.10 406.20 406.20 19,819,764
Dec 13, 2024 408.60 411.90 404.00 405.50 405.50 26,648,281
Dec 12, 2024 409.50 414.80 408.89 409.20 409.20 15,594,056
Dec 11, 2024 407.50 414.90 407.20 409.30 409.30 15,603,247
Dec 10, 2024 412.20 415.20 409.80 410.00 410.00 14,015,525
Dec 9, 2024 417.50 419.70 414.19 415.20 415.20 28,944,703
Dec 6, 2024 415.00 418.60 412.80 413.90 413.90 61,307,804
Dec 5, 2024 407.80 412.80 407.36 412.50 412.50 24,835,561
Dec 4, 2024 409.60 413.69 404.90 406.60 406.60 19,726,448
Dec 3, 2024 409.20 416.80 406.20 407.70 407.70 25,210,833
Dec 2, 2024 400.60 407.30 398.80 406.60 406.60 23,012,216
Nov 29, 2024 397.30 404.18 397.10 402.70 402.70 28,484,309
Nov 28, 2024 395.00 399.67 393.10 398.90 398.90 13,903,380
Nov 27, 2024 389.00 392.50 383.70 392.50 392.50 14,021,827
Nov 26, 2024 391.50 392.00 386.80 391.50 391.50 12,763,142
Nov 25, 2024 391.90 395.90 387.80 394.60 394.60 95,158,213
Nov 22, 2024 403.50 404.50 385.80 390.70 390.70 22,380,952
Nov 21, 2024 399.00 400.50 391.90 400.50 400.50 36,702,334
Nov 20, 2024 391.90 397.00 390.60 397.00 397.00 30,266,884
Nov 19, 2024 395.00 398.30 387.10 392.00 392.00 19,116,485
Nov 18, 2024 395.10 396.70 391.90 395.70 395.70 20,738,156
Nov 15, 2024 388.80 395.80 387.50 393.10 393.10 14,623,819
Nov 14, 2024 390.40 392.30 388.30 390.80 390.80 15,336,366
Nov 13, 2024 385.00 392.05 383.80 389.20 389.20 24,226,450
Nov 12, 2024 390.50 391.60 386.50 387.60 387.60 50,836,087
Nov 11, 2024 386.10 396.30 384.40 395.00 395.00 21,620,336
Nov 8, 2024 381.80 382.94 377.80 380.80 380.80 10,549,512
Nov 7, 2024 392.50 393.70 380.90 382.50 382.50 17,736,484
Nov 6, 2024 393.20 396.60 384.90 390.30 390.30 21,647,057
Nov 5, 2024 383.60 388.70 383.00 386.70 386.70 13,042,478
Nov 4, 2024 375.30 390.02 374.60 385.10 385.10 53,687,817
Nov 1, 2024 366.90 376.95 365.30 375.30 375.30 46,243,708
Oct 31, 2024 365.70 376.00 365.10 367.70 367.70 43,244,978
Oct 30, 2024 359.90 374.80 359.90 367.70 367.70 25,195,858
Oct 29, 2024 372.40 374.51 362.30 364.50 364.50 24,876,050
Oct 28, 2024 362.70 372.00 361.40 370.20 370.20 24,230,836
Oct 25, 2024 370.30 381.50 363.90 363.90 363.90 68,607,328
Oct 24, 2024 356.60 362.90 355.53 361.80 361.80 39,406,352
Oct 23, 2024 360.00 361.90 354.70 356.30 356.30 18,344,639
Oct 22, 2024 355.30 358.70 353.30 358.70 358.70 10,776,992
Oct 21, 2024 360.00 361.90 355.90 356.70 356.70 12,125,514
Oct 18, 2024 361.00 361.20 356.98 360.70 360.70 56,832,752
Oct 17, 2024 355.90 365.55 355.30 362.80 362.80 26,139,394
Oct 16, 2024 355.00 357.20 352.40 355.10 355.10 42,767,785
Oct 15, 2024 356.40 359.20 354.50 355.00 355.00 19,384,482
Oct 14, 2024 352.90 353.70 349.70 353.00 353.00 6,510,009
Oct 11, 2024 351.10 353.00 348.10 353.00 353.00 8,335,581
Oct 10, 2024 350.00 354.80 349.80 351.90 351.90 40,710,577
Oct 9, 2024 348.10 350.00 345.36 349.80 349.80 9,317,283
Oct 8, 2024 350.00 353.35 346.70 348.60 348.60 29,726,866
Oct 7, 2024 346.90 354.48 344.40 354.30 354.30 31,373,211
Oct 4, 2024 331.30 344.30 329.90 342.50 342.50 33,608,050
Oct 3, 2024 330.00 335.20 327.30 329.70 329.70 15,726,733
Oct 2, 2024 339.80 340.10 331.20 334.10 334.10 19,585,746
Oct 1, 2024 347.00 348.00 336.10 340.40 340.40 11,848,695
Sep 30, 2024 345.70 346.60 341.90 343.90 343.90 15,458,618
Sep 27, 2024 344.20 346.60 341.20 346.40 346.40 24,192,441
Sep 26, 2024 343.10 347.40 342.77 346.30 346.30 12,833,869
Sep 25, 2024 339.30 348.23 337.90 338.00 338.00 26,399,600
Sep 24, 2024 337.80 344.10 337.20 341.30 341.30 51,643,533
Sep 23, 2024 338.00 339.20 334.20 336.10 336.10 10,988,911
Sep 20, 2024 340.60 341.60 337.30 337.70 337.70 78,039,263
Sep 19, 2024 339.10 342.20 337.20 341.40 341.40 19,222,000
Sep 18, 2024 339.60 340.60 334.50 335.00 335.00 14,579,204
Sep 17, 2024 338.50 342.00 337.60 341.20 341.20 15,517,806
Sep 16, 2024 334.40 336.80 333.60 336.60 336.60 10,335,613
Sep 13, 2024 331.60 336.20 330.40 336.00 336.00 13,759,153
Sep 12, 2024 335.50 335.65 328.00 332.10 332.10 26,329,006
Sep 11, 2024 329.20 332.70 326.90 330.60 330.60 18,287,068
Sep 10, 2024 332.90 336.40 325.70 325.80 325.80 32,489,118
Sep 9, 2024 329.90 334.80 329.50 333.80 333.80 33,381,808
Sep 6, 2024 336.60 339.30 327.70 328.40 328.40 12,747,441
Sep 5, 2024 335.00 342.90 334.30 339.20 339.20 9,880,489
Sep 4, 2024 327.00 337.54 326.20 335.60 335.60 18,814,995
Sep 3, 2024 342.70 344.70 331.80 333.70 333.70 22,796,410
Sep 2, 2024 345.50 347.90 341.30 342.90 342.90 6,834,940
Aug 30, 2024 343.70 346.80 343.20 345.20 345.20 31,770,352
Aug 29, 2024 337.30 343.00 336.00 343.00 343.00 13,071,088
Aug 28, 2024 351.60 353.70 333.50 338.00 338.00 15,722,656
Aug 27, 2024 345.90 349.90 344.80 349.40 349.40 27,181,486
Aug 23, 2024 344.80 346.50 342.40 345.70 345.70 14,291,083
Aug 22, 2024 346.40 347.10 342.80 344.90 344.90 24,224,188
Aug 21, 2024 348.70 349.40 344.40 346.50 346.50 9,476,703
Aug 20, 2024 351.10 353.10 345.90 347.30 347.30 12,199,558
Aug 19, 2024 348.60 352.40 347.10 352.00 352.00 9,726,106
Aug 16, 2024 345.90 350.00 344.50 348.70 348.70 16,245,376
Aug 15, 2024 341.90 347.70 338.90 345.90 345.90 27,857,937
Aug 14, 2024 341.50 342.10 335.80 340.30 340.30 25,612,731
Aug 13, 2024 334.90 337.70 334.40 337.20 337.20 12,348,113
Aug 12, 2024 335.50 337.60 333.70 334.60 334.60 85,544,518
Aug 9, 2024 329.40 336.00 328.70 333.00 333.00 34,761,287
Aug 8, 2024 6.00 Dividend
Aug 8, 2024 325.00 331.70 321.40 328.40 328.40 23,765,705
Aug 7, 2024 330.00 336.10 328.79 334.60 328.60 16,834,986
Aug 6, 2024 326.80 328.90 320.30 323.00 317.21 58,960,490
Aug 5, 2024 315.40 322.40 309.00 322.40 316.62 23,213,543
Aug 2, 2024 335.00 338.20 321.70 325.60 319.76 53,811,812
Aug 1, 2024 368.10 368.20 332.30 338.40 332.33 45,969,739
Jul 31, 2024 368.50 369.40 365.25 368.10 361.50 13,922,240
Jul 30, 2024 370.10 372.58 365.50 366.70 360.12 25,333,597
Jul 29, 2024 365.30 372.70 363.73 371.40 364.74 22,055,006
Jul 26, 2024 363.50 368.90 356.10 361.90 355.41 40,561,517
Jul 25, 2024 326.40 339.90 325.33 338.10 332.04 19,097,345
Jul 24, 2024 337.10 339.80 333.82 337.50 331.45 16,892,731
Jul 23, 2024 339.80 340.60 336.80 340.00 333.90 15,843,945
Jul 22, 2024 337.20 338.80 335.30 338.60 332.53 21,384,421
Jul 19, 2024 332.20 338.13 326.40 335.50 329.48 10,549,199
Jul 18, 2024 330.70 337.20 330.60 336.30 330.27 16,364,928
Jul 17, 2024 327.70 331.00 325.60 328.40 322.51 13,007,298
Jul 16, 2024 321.70 326.80 319.70 326.70 320.84 11,785,154
Jul 15, 2024 319.80 325.60 317.60 322.80 317.01 10,469,729
Jul 12, 2024 327.90 329.80 323.50 323.60 317.80 16,413,881
Jul 11, 2024 324.10 326.90 320.70 326.80 320.94 14,208,445
Jul 10, 2024 323.30 325.10 320.60 322.70 316.91 29,355,218
Jul 9, 2024 329.40 331.20 321.40 322.60 316.82 16,608,144
Jul 8, 2024 324.60 332.70 322.40 329.40 323.49 40,669,283
Jul 5, 2024 326.90 328.50 323.80 324.80 318.98 20,949,543
Jul 4, 2024 323.30 327.00 319.50 325.80 319.96 11,649,920
Jul 3, 2024 319.80 322.00 318.50 321.50 315.73 16,793,041
Jul 2, 2024 314.50 319.22 313.00 317.10 311.41 21,767,927
Jul 1, 2024 314.90 325.00 309.90 315.00 309.35 15,535,781
Jun 28, 2024 317.00 320.90 311.00 311.80 306.21 21,949,705
Jun 27, 2024 312.80 314.80 309.10 313.30 307.68 16,878,576
Jun 26, 2024 312.80 314.12 308.20 311.00 305.42 51,836,672
Jun 25, 2024 315.70 317.60 307.68 310.00 304.44 17,518,500
Jun 24, 2024 319.50 322.50 314.30 315.70 310.04 36,754,186
Jun 21, 2024 320.60 322.60 314.20 314.80 309.16 134,567,756
Jun 20, 2024 311.80 320.50 309.90 320.50 314.75 36,604,533
Jun 19, 2024 310.40 315.70 309.40 312.50 306.90 8,694,300
Jun 18, 2024 312.50 313.00 308.00 310.20 304.64 18,621,242
Jun 17, 2024 310.00 310.48 304.90 308.00 302.48 14,622,992
Jun 14, 2024 308.50 310.10 300.20 307.20 301.69 15,037,419
Jun 13, 2024 309.10 310.46 307.30 308.30 302.77 25,639,536
Jun 12, 2024 307.20 311.50 301.90 310.10 304.54 46,970,669
Jun 11, 2024 311.30 313.40 301.40 303.80 298.35 54,090,329
Jun 10, 2024 312.80 318.90 308.40 310.90 305.32 25,612,036
Jun 7, 2024 319.00 320.90 311.65 316.90 311.22 18,510,630
Jun 6, 2024 312.70 318.80 310.50 318.80 313.08 11,283,013
Jun 5, 2024 314.40 315.90 310.00 312.40 306.80 11,465,503
Jun 4, 2024 318.20 318.90 312.70 313.50 307.88 13,692,693
Jun 3, 2024 320.00 322.10 317.70 319.70 313.97 21,067,564
May 31, 2024 317.00 318.70 315.00 315.00 309.35 108,537,458
May 30, 2024 308.50 316.40 306.90 316.20 310.53 27,123,404
May 29, 2024 310.90 312.60 307.50 310.10 304.54 61,372,760
May 28, 2024 308.40 312.30 305.60 309.40 303.85 36,468,989
May 24, 2024 309.10 309.10 302.40 307.50 301.99 24,403,146
May 23, 2024 314.00 315.70 305.50 307.20 301.69 49,535,285
May 22, 2024 313.50 320.40 312.00 313.50 307.88 55,220,401
May 21, 2024 314.30 319.00 312.70 315.10 309.45 28,788,000
May 20, 2024 321.80 322.10 316.60 317.00 311.32 30,674,417
May 17, 2024 326.00 327.53 319.90 321.00 315.24 21,676,972
May 16, 2024 327.70 329.80 324.40 326.40 320.55 12,596,870
May 15, 2024 325.10 328.10 321.60 326.40 320.55 30,683,236
May 14, 2024 320.00 324.80 318.00 323.60 317.80 56,855,688
May 13, 2024 318.90 321.50 316.70 320.00 314.26 34,849,038
May 10, 2024 318.10 320.50 315.80 319.30 313.57 13,326,847
May 9, 2024 317.80 321.43 315.00 317.80 312.10 27,610,156
May 8, 2024 312.30 317.00 310.80 317.00 311.32 24,102,798
May 7, 2024 307.00 317.90 307.00 312.00 306.41 58,607,016
May 3, 2024 304.90 307.20 301.30 305.00 299.53 11,320,341
May 2, 2024 304.00 304.00 304.00 303.20 297.76 60,342,241
May 1, 2024 305.20 307.95 303.00 304.80 299.33 27,320,465
Apr 30, 2024 301.40 309.30 299.70 303.50 298.06 28,958,448
Apr 29, 2024 309.50 310.00 300.83 302.50 297.08 25,077,684
Apr 26, 2024 296.00 308.70 295.50 307.40 301.89 57,160,251
Apr 25, 2024 288.00 291.24 285.00 289.80 284.60 48,741,809
Apr 24, 2024 285.00 287.50 282.00 285.90 280.77 79,759,421
Apr 23, 2024 282.00 286.97 281.30 285.80 280.68 27,743,088
Apr 22, 2024 280.70 282.18 278.60 279.70 274.68 24,833,895
Apr 19, 2024 274.10 277.93 272.50 276.70 271.74 25,990,611
Apr 18, 2024 275.40 277.70 273.40 275.40 270.46 32,713,225
Apr 17, 2024 268.60 274.10 267.00 272.40 267.52 11,269,812
Apr 16, 2024 270.20 271.60 267.70 268.80 263.98 31,061,155
Apr 15, 2024 275.30 279.50 275.00 276.80 271.84 23,374,274
Apr 12, 2024 275.10 278.00 273.50 274.50 269.58 15,761,217
Apr 11, 2024 277.90 279.40 270.20 272.50 267.61 46,759,559
Apr 10, 2024 278.40 279.80 275.90 278.40 273.41 38,848,320
Apr 9, 2024 278.10 279.90 275.80 276.00 271.05 23,965,950
Apr 8, 2024 277.80 280.70 277.50 278.30 273.31 20,389,975
Apr 5, 2024 277.50 279.30 277.50 278.40 273.41 20,411,707
Apr 4, 2024 274.40 281.00 273.50 280.50 275.47 49,149,789
Apr 3, 2024 266.70 273.00 266.40 272.70 267.81 34,901,617
Apr 2, 2024 265.10 267.90 263.70 267.10 262.31 31,032,477
Mar 28, 2024 265.00 266.70 263.70 265.50 260.74 25,164,728
Mar 27, 2024 260.30 263.10 259.60 262.80 258.09 33,357,569
Mar 26, 2024 258.70 262.80 258.70 262.40 257.69 46,259,612
Mar 25, 2024 261.30 261.80 257.40 260.00 255.34 30,669,324
Mar 22, 2024 254.50 261.60 254.50 261.10 256.42 68,959,021
Mar 21, 2024 249.80 253.80 248.00 253.40 248.86 57,791,909
Mar 20, 2024 238.80 247.38 238.80 245.50 241.10 25,960,540
Mar 19, 2024 239.00 241.15 237.30 240.00 235.70 26,434,028
Mar 18, 2024 238.70 240.60 237.49 240.10 235.79 43,080,209
Mar 15, 2024 239.90 243.69 239.80 240.20 235.89 126,100,754
Mar 14, 2024 11.50 Dividend
Mar 14, 2024 242.20 243.40 239.10 240.00 235.70 58,629,019
Mar 13, 2024 254.50 256.50 250.60 252.80 236.97 45,181,813
Mar 12, 2024 251.00 257.43 242.29 254.00 238.10 26,935,045
Mar 11, 2024 249.70 251.40 239.09 249.90 234.25 90,593,615
Mar 8, 2024 251.30 253.80 249.10 250.60 234.91 21,611,230
Mar 7, 2024 252.50 253.41 249.10 250.40 234.72 46,470,600
Mar 6, 2024 250.30 255.52 249.90 252.40 236.60 52,027,977
Mar 5, 2024 247.00 251.80 245.70 249.80 234.16 42,945,159
Mar 4, 2024 246.00 249.49 245.70 248.30 232.75 37,779,767
Mar 1, 2024 239.60 247.37 239.60 246.80 231.35 30,613,231
Feb 29, 2024 237.20 242.16 236.90 239.10 224.13 102,182,187
Feb 28, 2024 234.50 238.40 234.39 236.50 221.69 47,421,560
Feb 27, 2024 230.50 235.10 230.50 233.70 219.07 80,186,311
Feb 26, 2024 231.00 232.60 229.90 231.20 216.73 20,918,731
Feb 23, 2024 229.00 231.80 228.10 231.50 217.01 36,593,418
Feb 22, 2024 230.00 232.01 226.50 228.10 213.82 38,369,893
Feb 21, 2024 228.30 231.90 228.00 229.00 214.66 22,234,295
Feb 20, 2024 225.80 228.80 224.40 228.80 214.48 34,604,468
Feb 19, 2024 230.00 231.10 223.70 225.00 210.91 43,425,427
Feb 16, 2024 207.00 230.30 206.80 229.50 215.13 60,514,750
Feb 15, 2024 209.80 217.00 209.40 214.30 200.88 24,897,424
Feb 14, 2024 204.10 210.30 203.70 209.00 195.92 16,901,436
Feb 13, 2024 207.00 208.50 203.40 204.40 191.60 27,942,681
Feb 12, 2024 206.90 209.70 205.40 207.70 194.70 34,178,352
Feb 9, 2024 213.30 214.40 210.70 210.70 197.51 39,006,580
Feb 8, 2024 217.50 219.20 215.50 215.50 202.01 13,857,193
Feb 7, 2024 219.20 220.60 216.50 217.30 203.70 18,660,869
Feb 6, 2024 218.40 221.00 217.90 220.00 206.23 30,013,778
Feb 5, 2024 220.10 221.40 217.20 217.20 203.60 30,880,004
Feb 2, 2024 222.60 223.60 220.70 220.90 207.07 13,570,502
Feb 1, 2024 223.50 225.00 219.80 220.50 206.70 25,286,335
Jan 31, 2024 226.90 229.10 224.60 225.20 211.10 34,533,248
Jan 30, 2024 223.50 227.30 222.90 227.20 212.98 24,493,158
Jan 29, 2024 223.20 224.80 222.40 222.60 208.66 17,317,858
Jan 26, 2024 219.00 224.50 218.60 224.00 209.98 33,158,439
Jan 25, 2024 216.70 220.00 216.00 217.90 204.26 22,726,539
Jan 24, 2024 215.90 218.80 215.10 217.60 203.98 26,169,284
Jan 23, 2024 215.00 215.60 213.20 213.90 200.51 27,552,727
Jan 22, 2024 210.10 213.90 209.80 213.60 200.23 16,108,287
Jan 19, 2024 209.00 209.30 207.00 208.00 194.98 29,318,467
Jan 18, 2024 205.80 208.60 205.30 207.70 194.70 20,033,820
Jan 17, 2024 204.90 207.29 203.10 205.80 192.92 20,424,961
Jan 16, 2024 210.80 212.31 208.70 208.70 195.63 30,329,036
Jan 15, 2024 212.30 214.50 211.00 212.20 198.91 18,616,959
Jan 12, 2024 213.50 216.80 212.40 212.40 199.10 27,315,913
Jan 11, 2024 215.70 217.50 211.70 211.70 198.45 59,050,240
Jan 10, 2024 220.20 220.20 214.80 215.10 201.63 23,135,756

Related Tickers

LLOY.L Lloyds Banking Group plc
52.88
-1.89%
 
MTRO.L Metro Bank Holdings PLC
91.00
-2.67%
 
CBG.L Close Brothers Group plc
210.00
-4.46%
 
BGEO.L Bank of Georgia Group PLC
4,500.00
-1.85%
 
DBK.DE Deutsche Bank Aktiengesellschaft
17.10
-0.23%
 
TBCG.L TBC Bank Group PLC
3,025.00
-0.66%
 
BNP.PA BNP Paribas SA
59.35
-1.00%
 
BIRG.L Bank of Ireland Group plc
8.76
+0.57%
 
BIRG.IR Bank of Ireland Group plc
8.80
+1.08%
 
GLE.PA Société Générale Société anonyme
27.26
-0.55%