Market data

Select a section

NATWEST GROUP PLC ORD 100P

(NWG)
Sector: Banks
340.90p
5.90p 1.76
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 339.10p 341.50p 337.20p 335.00p 4,324,707
18/09/2024 339.60p 340.60p 334.50p 335.00p 12,943,042
17/09/2024 338.50p 342.00p 337.60p 341.20p 15,436,700
16/09/2024 334.40p 336.80p 333.60p 336.60p 10,335,599
13/09/2024 331.60p 336.20p 330.40p 332.10p 13,759,152
12/09/2024 335.50p 335.65p 328.00p 330.60p 26,329,005
11/09/2024 329.20p 332.70p 326.90p 325.80p 18,287,068
10/09/2024 332.90p 336.40p 325.70p 325.80p 32,489,113
09/09/2024 329.90p 334.80p 329.50p 333.80p 33,381,802
06/09/2024 336.60p 339.30p 327.70p 328.40p 12,747,436
05/09/2024 335.00p 342.90p 334.30p 339.20p 9,880,488
04/09/2024 327.00p 337.54p 326.20p 335.60p 18,814,991
03/09/2024 342.70p 344.70p 331.80p 333.70p 22,796,256
02/09/2024 345.50p 347.90p 341.30p 342.90p 6,834,933
30/08/2024 343.70p 346.80p 343.20p 345.20p 31,770,345
29/08/2024 337.30p 343.00p 336.00p 343.00p 13,071,085
28/08/2024 351.60p 353.70p 333.50p 338.00p 15,722,651
27/08/2024 345.90p 349.90p 344.80p 349.40p 13,045,480
26/08/2024 346.40p 347.10p 342.80p 344.90p 23,163,717
23/08/2024 346.40p 347.10p 342.80p 344.90p 23,163,717
22/08/2024 346.40p 347.10p 342.80p 344.90p 23,163,717
21/08/2024 348.70p 349.40p 344.40p 346.50p 9,476,698
20/08/2024 351.10p 353.10p 345.90p 347.30p 12,199,557
19/08/2024 348.60p 352.40p 347.10p 348.70p 5,140,682
16/08/2024 345.90p 350.00p 344.50p 348.70p 16,245,373
15/08/2024 341.90p 347.70p 338.90p 345.90p 19,709,728
14/08/2024 341.50p 342.10p 335.80p 340.30p 15,830,440
13/08/2024 334.90p 337.70p 334.40p 337.20p 12,348,106
12/08/2024 335.50p 337.60p 333.70p 334.60p 85,544,516
09/08/2024 329.40p 336.00p 328.70p 333.00p 34,761,283
08/08/2024 325.00p 331.70p 321.40p 328.40p 23,765,696
07/08/2024 330.00p 336.10p 328.79p 334.60p 16,834,983
06/08/2024 326.80p 328.90p 320.30p 323.00p 58,960,494
05/08/2024 315.40p 322.40p 309.00p 322.40p 23,213,410
02/08/2024 335.00p 338.20p 321.70p 325.60p 47,911,841
01/08/2024 368.10p 368.20p 332.30p 338.40p 45,969,732
31/07/2024 368.50p 369.40p 365.25p 368.10p 13,922,235
30/07/2024 370.10p 372.58p 365.50p 366.70p 24,279,553
29/07/2024 365.30p 372.70p 363.73p 371.40p 22,054,977
26/07/2024 363.50p 368.90p 356.10p 338.10p 40,561,512
25/07/2024 326.40p 339.90p 325.33p 338.10p 19,097,134
24/07/2024 337.10p 339.80p 333.82p 337.50p 14,641,646
23/07/2024 339.80p 340.60p 336.80p 340.00p 15,843,945
22/07/2024 337.20p 338.80p 335.30p 338.60p 21,022,054
19/07/2024 332.20p 338.13p 326.40p 335.50p 10,549,195
18/07/2024 330.70p 337.20p 330.60p 336.30p 16,364,927
17/07/2024 327.70p 331.00p 325.60p 328.40p 13,007,275
16/07/2024 321.70p 326.80p 319.70p 326.70p 11,764,251
15/07/2024 319.80p 325.60p 317.60p 322.80p 10,428,775
12/07/2024 327.90p 329.80p 323.50p 323.60p 16,372,922
11/07/2024 324.10p 326.90p 320.70p 326.80p 14,208,416
10/07/2024 323.30p 325.10p 320.60p 322.70p 29,355,213
09/07/2024 329.40p 331.20p 321.40p 322.60p 16,608,142
08/07/2024 324.60p 332.70p 322.40p 329.40p 40,641,090
05/07/2024 326.90p 328.50p 323.80p 324.80p 20,949,538
04/07/2024 323.30p 327.00p 319.50p 325.80p 11,649,915
03/07/2024 319.80p 322.00p 318.50p 321.50p 16,792,878
02/07/2024 314.50p 319.22p 313.00p 317.10p 21,767,919
01/07/2024 314.90p 325.00p 309.90p 315.00p 15,535,777
28/06/2024 317.00p 320.90p 311.00p 311.80p 21,916,949
27/06/2024 312.80p 314.80p 309.10p 313.30p 16,878,577
26/06/2024 312.80p 314.12p 308.20p 311.00p 44,160,669
25/06/2024 315.70p 317.60p 307.68p 310.00p 17,518,496
24/06/2024 319.50p 322.50p 314.30p 315.70p 36,754,179
21/06/2024 320.60p 322.60p 314.20p 314.80p 134,543,294
20/06/2024 311.80p 320.50p 309.90p 320.50p 36,604,483
19/06/2024 310.40p 315.70p 309.40p 312.50p 8,694,298
18/06/2024 312.50p 313.00p 308.00p 310.20p 14,377,566
17/06/2024 310.00p 310.48p 304.90p 308.00p 14,622,992
14/06/2024 308.50p 310.10p 300.20p 307.20p 15,037,417
13/06/2024 309.10p 310.46p 307.30p 308.30p 25,639,534
12/06/2024 307.20p 311.50p 301.90p 310.10p 46,969,451
11/06/2024 311.30p 313.40p 301.40p 303.80p 53,259,561
10/06/2024 312.80p 318.90p 308.40p 310.90p 25,612,021
07/06/2024 319.00p 320.90p 311.65p 316.90p 18,510,628
06/06/2024 312.70p 318.80p 310.50p 318.80p 10,054,149
05/06/2024 314.40p 315.90p 310.00p 312.40p 11,465,473
04/06/2024 318.20p 318.90p 312.70p 313.50p 13,692,671
03/06/2024 320.00p 322.10p 317.70p 319.70p 20,144,138
31/05/2024 317.00p 318.70p 315.00p 315.00p 108,537,453
30/05/2024 308.50p 316.40p 306.90p 316.20p 27,123,399
29/05/2024 310.90p 312.60p 307.50p 310.10p 48,623,953
28/05/2024 308.40p 312.30p 305.60p 309.40p 25,915,967
27/05/2024 305.10p 309.10p 302.40p 307.50p 23,723,842
24/05/2024 305.10p 309.10p 302.40p 307.50p 23,723,842
23/05/2024 314.00p 315.70p 305.50p 307.20p 29,696,202
22/05/2024 313.50p 320.40p 312.00p 313.50p 32,849,445
21/05/2024 314.30p 319.00p 312.70p 315.10p 32,773,442
20/05/2024 321.80p 322.10p 316.60p 317.00p 30,674,406
17/05/2024 326.00p 327.53p 319.90p 321.00p 21,648,716
16/05/2024 327.70p 329.80p 324.40p 326.40p 12,596,864
15/05/2024 325.10p 328.10p 321.60p 326.40p 30,683,232
14/05/2024 320.00p 324.80p 318.00p 323.60p 58,669,959
13/05/2024 318.90p 321.50p 316.70p 320.00p 34,849,024
10/05/2024 318.10p 320.50p 315.80p 319.30p 13,326,844
09/05/2024 317.80p 321.43p 315.00p 317.80p 27,610,161
08/05/2024 312.30p 317.00p 310.80p 317.00p 23,048,252
07/05/2024 307.00p 317.90p 307.00p 312.00p 46,627,010
06/05/2024 304.90p 307.20p 301.30p 305.00p 11,320,343
03/05/2024 304.90p 307.20p 301.30p 305.00p 11,320,317
02/05/2024 304.00p 306.70p 302.30p 303.20p 60,759,425
01/05/2024 305.20p 307.95p 303.00p 304.80p 27,321,203
30/04/2024 301.40p 309.30p 299.70p 303.50p 28,958,505
29/04/2024 309.50p 310.00p 300.83p 302.50p 24,910,054
26/04/2024 296.00p 308.70p 295.50p 307.40p 40,177,669
25/04/2024 288.00p 291.24p 285.00p 289.80p 41,077,491
24/04/2024 285.00p 287.50p 282.00p 285.90p 59,224,696
23/04/2024 282.00p 286.97p 281.30p 285.80p 22,299,057
22/04/2024 280.70p 282.18p 278.60p 279.70p 17,208,478
19/04/2024 274.10p 277.93p 272.50p 276.70p 19,278,555
18/04/2024 275.40p 277.70p 273.40p 275.40p 12,999,822
17/04/2024 268.60p 274.10p 267.00p 272.40p 9,738,975
16/04/2024 270.20p 271.60p 267.70p 268.80p 27,994,333
15/04/2024 275.30p 279.50p 275.00p 276.80p 20,151,719
12/04/2024 275.10p 278.00p 273.50p 274.50p 10,660,510
11/04/2024 277.90p 279.40p 270.20p 272.50p 17,593,351
10/04/2024 278.40p 279.80p 275.90p 278.40p 25,960,261
09/04/2024 278.10p 279.90p 275.80p 276.00p 16,530,780
08/04/2024 277.80p 280.70p 277.50p 278.30p 15,248,377
05/04/2024 277.50p 279.30p 277.50p 278.40p 15,585,765
04/04/2024 274.40p 281.00p 273.50p 280.50p 42,575,124
03/04/2024 266.70p 273.00p 266.40p 272.70p 29,003,513
02/04/2024 265.10p 267.90p 263.70p 267.10p 18,861,897
01/04/2024 265.00p 266.70p 263.70p 265.50p 18,727,676
29/03/2024 265.00p 266.70p 263.70p 265.50p 18,727,676
28/03/2024 265.00p 266.70p 263.70p 265.50p 18,727,676
27/03/2024 260.30p 263.10p 259.60p 262.80p 23,124,207
26/03/2024 258.70p 262.80p 258.70p 262.40p 31,607,699
25/03/2024 261.30p 261.80p 257.40p 260.00p 24,728,964
22/03/2024 254.50p 261.60p 254.50p 261.10p 40,761,073
21/03/2024 249.80p 253.80p 248.00p 253.40p 39,451,176
20/03/2024 238.80p 247.38p 238.80p 245.50p 21,140,902
19/03/2024 239.00p 241.15p 237.30p 240.00p 14,219,627

Market data

Select a section