1. Share Prices

  2. Natwest Group PLC (NWG)

600.80p+12.40 (+2.11%)06 Nov 2025, 18:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Natwest Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 2025599.80p606.40p597.80p600.80p27,691,268
Nov 5, 2025584.40p588.40p581.20p588.40p17,031,113
Nov 4, 2025583.00p586.60p572.40p586.20p49,307,535
Nov 3, 2025586.60p589.60p582.00p585.00p25,615,540
Oct 31, 2025584.20p587.39p578.00p584.00p20,701,378
Oct 30, 2025587.60p589.00p579.40p588.40p37,068,605
Oct 29, 2025585.00p588.80p581.00p585.40p31,461,416
Oct 28, 2025586.00p586.00p570.20p582.20p32,531,913
Oct 27, 2025579.80p586.63p572.20p583.20p15,082,504
Oct 24, 2025580.00p583.00p555.00p572.40p37,972,835
Oct 23, 2025547.20p550.40p543.60p545.60p58,105,620
Oct 22, 2025541.00p553.60p540.60p544.80p29,332,681
Oct 21, 2025538.20p540.24p532.90p537.60p10,118,723
Oct 20, 2025538.80p541.40p534.20p535.40p12,574,727
Oct 17, 2025534.60p543.60p527.60p532.40p23,617,746
Oct 16, 2025545.80p548.80p540.58p548.20p13,629,779
Oct 15, 2025551.20p553.60p545.60p546.20p19,832,590
Oct 14, 2025540.40p547.20p537.20p547.20p11,708,276
Oct 13, 2025542.80p548.20p540.80p544.00p15,930,362
Oct 10, 2025543.20p547.80p539.00p541.60p14,310,715
Oct 9, 2025547.00p553.60p543.00p543.00p15,287,866
Oct 8, 2025539.00p554.00p539.00p550.20p13,871,243
Oct 7, 2025544.20p545.00p538.60p538.60p8,955,814
Oct 6, 2025546.40p548.80p538.20p546.00p17,216,711
Oct 3, 2025531.60p551.80p531.60p548.00p20,969,084
Oct 2, 2025529.60p535.60p527.40p527.80p39,164,275
Oct 1, 2025522.40p530.20p518.80p526.80p25,889,231
Sep 30, 2025519.80p523.40p515.40p521.60p20,431,464
Sep 29, 2025520.00p526.20p517.40p519.00p29,950,292
Sep 26, 2025507.00p521.40p504.60p520.40p34,365,055
Sep 25, 2025510.20p516.57p505.20p505.20p18,389,590
Sep 24, 2025514.60p517.60p506.40p515.80p17,641,523
Sep 23, 2025518.60p519.40p512.80p515.00p20,289,929
Sep 22, 2025512.80p513.00p504.00p512.60p33,590,452
Sep 19, 2025529.00p529.00p506.40p512.60p89,167,496
Sep 18, 2025527.20p528.60p520.20p525.80p14,495,424
Sep 17, 2025526.40p527.00p519.40p525.20p19,239,456
Sep 16, 2025539.00p539.00p523.20p524.40p26,513,354
Sep 15, 2025534.00p537.80p531.20p537.80p13,511,785
Sep 12, 2025527.40p530.60p525.00p529.20p12,331,855
Sep 11, 2025524.20p527.40p521.40p526.20p7,567,858
Sep 10, 2025526.00p526.20p518.00p522.20p11,743,641
Sep 9, 2025519.20p523.40p513.80p522.20p14,192,031
Sep 8, 2025508.00p514.00p507.80p512.00p10,714,016
Sep 5, 2025511.20p515.03p505.00p506.00p22,382,102
Sep 4, 2025510.20p519.20p509.80p518.00p12,942,590
Sep 3, 2025508.00p511.20p500.20p510.40p26,776,211
Sep 2, 2025518.80p519.20p502.40p506.80p24,155,769
Sep 1, 2025515.00p518.60p513.20p517.00p14,476,808
Aug 29, 2025527.00p527.60p505.20p510.60p30,172,776
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.