1. Share Prices

  2. Natwest Group PLC (NWG)

525.40p+13.80 (+2.70%)04 Aug 2025, 15:12
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
Aug 1, 2025524.20p526.40p505.40p511.60p17,950,341
Jul 31, 2025532.40p535.00p526.00p527.00p13,657,600
Jul 30, 2025526.40p530.03p522.60p530.00p11,200,604
Jul 29, 2025514.80p527.80p513.20p525.00p16,444,772
Jul 28, 2025524.00p524.60p512.00p514.60p17,869,816
Jul 25, 2025510.00p520.00p501.60p519.20p61,448,009
Jul 24, 2025498.40p507.20p497.00p501.60p14,401,004
Jul 23, 2025504.00p504.60p496.60p499.50p16,103,457
Jul 22, 2025500.20p502.80p495.60p500.40p12,908,434
Jul 21, 2025494.20p503.20p492.30p503.20p11,664,209
Jul 18, 2025497.30p497.50p490.20p496.20p39,477,922
Jul 17, 2025492.70p498.10p488.90p496.50p19,089,944
Jul 16, 2025490.10p496.60p489.00p489.00p16,472,201
Jul 15, 2025499.90p499.90p488.40p491.80p12,421,976
Jul 14, 2025487.80p495.70p486.90p495.70p9,841,727
Jul 11, 2025500.80p501.00p487.10p491.50p67,939,835
Jul 10, 2025497.80p502.00p495.20p500.00p32,212,700
Jul 9, 2025492.70p497.60p490.80p497.60p33,781,299
Jul 8, 2025488.00p494.20p487.50p490.90p46,042,871
Jul 7, 2025484.00p489.10p483.00p487.90p39,675,323
Jul 4, 2025487.90p490.00p480.80p483.20p12,350,569
Jul 3, 2025476.00p494.10p475.44p489.00p26,726,121
Jul 2, 2025507.40p510.80p471.00p473.80p62,637,572
Jul 1, 2025510.60p510.60p498.20p501.40p15,072,237
Jun 30, 2025511.40p512.60p505.20p511.40p12,925,364
Jun 27, 2025502.20p512.92p501.40p510.20p16,285,081
Jun 26, 2025508.80p512.20p500.20p500.20p22,443,852
Jun 25, 2025509.00p509.20p500.40p504.60p25,655,587
Jun 24, 2025506.40p509.95p501.80p509.80p45,559,087
Jun 23, 2025503.60p506.20p493.50p494.30p19,385,748
Jun 20, 2025513.40p520.00p506.45p506.60p88,788,068
Jun 19, 2025521.80p521.80p511.80p512.00p7,636,226
Jun 18, 2025519.60p523.40p518.40p521.60p21,528,149
Jun 17, 2025520.60p522.00p516.90p518.00p33,751,647
Jun 16, 2025514.40p525.00p514.00p523.40p14,188,176
Jun 13, 2025508.20p514.66p505.00p513.40p25,090,100
Jun 12, 2025511.80p517.80p508.40p517.20p18,336,299
Jun 11, 2025517.40p518.80p511.40p514.40p15,748,925
Jun 10, 2025525.00p527.00p513.80p513.80p13,665,854
Jun 9, 2025529.20p529.40p524.80p526.60p14,756,552
Jun 6, 2025525.00p531.04p521.80p528.20p7,734,318
Jun 5, 2025527.20p530.20p519.20p522.00p19,700,104
Jun 4, 2025536.80p537.20p529.00p529.80p17,842,654
Jun 3, 2025528.60p532.80p522.70p532.80p16,769,997
Jun 2, 2025526.60p528.40p520.60p527.60p23,406,650
May 30, 2025523.80p527.20p519.20p524.60p56,603,816
May 29, 2025525.00p525.20p520.40p523.00p59,595,022
May 28, 2025522.60p526.20p519.80p519.80p13,127,414
May 27, 2025527.20p531.00p524.00p524.00p20,531,204
May 23, 2025524.00p530.40p508.60p523.20p39,870,912
123456
Showing 1 to 50 of 252

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC485.2021.97
Lloyds Banking Group PLC81.687.84
Aston Martin Lagonda Global Holdings PLC71.656.86
Watches Of Switzerland Group PLC347.316.28
Clarkson PLC3,620.006.00
Hochschild Mining PLC304.204.75

Fallers

CompanyPrice% Chg
Auction Technology Group PLC380.00-20.83
Senior PLC186.00-4.12
Rentokil Initial PLC350.60-3.04
Hunting PLC289.50-2.69
Ithaca Energy PLC165.40-2.25
Haleon PLC357.30-2.22