Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
NatWest Group plc logo
NWG.L
NatWest Group plc
13:25:35
635.2 £
0.0000 (%0.00)
Previous Close: 641.2
Day Low₺632.4
Day High₺637.2
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

NWG.L: NatWest Group plc Historical Data

2002 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,003.8162
CLOSE 5,999.4108

Low

LOW 4,131.24

High

HIGH 7,462.76
DATEOPENHIGHLOWCLOSE
01/02/20025,988.866,053.415,935.256,035.48
01/03/20026,042.656,160.995,992.456,143.06
01/04/20026,117.966,175.346,074.936,160.99
01/07/20026,132.316,250.656,125.646,160.99
01/08/20026,078.516,221.966,074.936,089.27
01/09/20026,053.416,160.996,009.486,135.89
01/10/20026,128.726,254.236,082.16,146.65
01/11/20026,178.936,261.416,125.136,175.34
01/14/20026,168.176,186.16,031.896,078.51
01/15/20026,021.146,196.866,013.966,186.1
01/16/20026,178.936,193.276,071.346,096.44
01/17/20026,092.866,164.586,085.696,128.72
01/18/20026,114.376,153.826,074.936,107.2
01/21/20026,139.486,229.136,060.586,196.86
01/22/20026,117.966,229.136,117.966,187.64
01/23/20026,186.16,347.476,178.936,297.27
01/24/20026,300.856,465.826,279.346,404.85
01/25/20026,412.026,422.786,336.726,397.68
01/28/20026,440.716,598.56,429.966,580.57
01/29/20026,620.026,620.026,422.786,429.96
01/30/20026,372.586,379.756,286.516,304.44
01/31/20026,368.996,516.026,333.136,401.27
02/01/20026,490.926,551.886,401.276,551.88
02/04/20026,490.926,508.856,397.686,465.82
02/05/20026,429.966,433.546,308.036,426.37
02/06/20026,437.136,437.136,232.726,300.85
02/07/20026,257.826,379.756,178.936,358.23
02/08/20026,358.236,412.026,257.826,275.75
02/11/20026,261.416,412.026,261.416,333.13
02/12/20026,383.346,408.446,214.796,275.75
02/13/20026,308.036,368.996,218.376,325.96
02/14/20026,286.516,544.716,286.516,455.06
02/15/20026,437.136,455.066,347.476,412.02
02/18/20026,347.476,433.546,347.476,354.65
02/19/20026,340.36,340.36,171.756,211.2
02/20/20026,164.586,236.35,970.936,021.14
02/21/20026,110.796,132.316,010.386,082.1
02/22/20026,024.726,067.755,942.246,042.65
02/25/20026,071.346,282.926,039.076,250.65
02/26/20026,304.446,383.346,261.416,300.85
02/27/20026,268.586,376.166,150.246,218.37
02/28/20026,178.936,383.345,978.16,211.2
03/01/20026,347.476,487.336,286.516,444.3
03/04/20026,508.856,749.126,508.856,680.99
03/05/20026,706.096,813.676,612.856,634.37
03/06/20026,612.856,702.56,544.716,637.95
03/07/20026,652.36,749.126,580.576,652.3
03/08/20026,576.996,738.366,576.996,727.61
03/11/20026,724.026,724.026,645.126,670.23
03/12/20026,702.56,702.56,580.576,605.68
03/13/20026,523.26,594.926,505.266,519.61
03/14/20026,544.716,605.686,419.26,551.88
03/15/20026,523.26,706.096,519.616,659.47
03/18/20026,695.336,702.56,630.786,630.78
03/19/20026,616.436,680.996,616.436,620.02
03/20/20026,663.056,663.056,526.786,562.64
03/21/20026,537.546,566.236,498.096,541.13
03/22/20026,537.546,562.646,429.966,458.64
03/25/20026,512.446,541.136,351.066,426.37
03/26/20026,444.36,490.926,390.516,404.85
03/27/20026,455.066,458.646,354.656,383.34
03/28/20026,447.896,526.786,408.446,483.75
04/02/20026,422.786,516.026,390.516,440.71
04/03/20026,455.066,472.996,401.276,429.96
04/04/20026,376.166,455.066,347.476,440.71
04/05/20026,447.896,537.546,433.546,455.06
04/08/20026,512.446,512.446,336.726,415.61
04/09/20026,462.236,501.686,412.026,498.09
04/10/20026,465.826,630.786,462.236,620.02
04/11/20026,594.926,716.856,573.46,573.4
04/12/20026,551.886,734.786,551.886,716.85
04/15/20026,695.336,802.916,688.166,774.23
04/16/20026,741.956,863.886,741.956,828.02
04/17/20026,853.126,885.46,795.746,867.46
04/18/20026,863.887,010.916,849.536,964.29
04/19/20026,953.537,061.126,928.436,985.81
04/22/20026,957.127,043.196,942.776,942.77
04/23/20026,964.297,028.846,885.46,903.33
04/24/20026,932.027,190.226,914.087,175.87
04/25/20027,104.157,265.537,053.947,140.01
04/26/20027,261.947,261.947,079.057,089.81
04/29/20027,114.917,161.537,007.327,125.67
04/30/20027,064.77,132.846,989.397,057.53
05/01/20027,046.777,061.126,975.057,003.74
05/02/20027,003.747,208.157,003.747,200.98
05/03/20027,082.637,462.767,082.637,387.46
05/07/20027,351.597,351.597,079.057,129.25
05/08/20027,165.117,240.427,122.087,236.84
05/09/20027,226.087,244.017,043.197,172.29
05/10/20027,154.367,344.427,132.847,208.15
05/13/20027,229.677,340.847,140.017,330.08
05/14/20027,333.667,412.567,251.187,330.08
05/15/20027,369.537,380.287,208.157,287.04
05/16/20027,287.047,337.257,244.017,279.87
05/17/20027,244.017,387.467,147.187,186.63
05/20/20027,279.877,279.877,046.777,122.08
05/21/20027,129.257,161.537,018.087,050.36
05/22/20027,028.847,111.327,000.157,014.5
05/23/20027,061.127,218.917,032.437,183.05
05/24/20027,200.987,337.257,179.467,258.35
05/27/20027,211.737,330.087,179.467,183.05
05/28/20027,165.117,215.327,014.57,082.63
05/29/20027,075.467,132.847,028.847,104.15
05/30/20027,154.367,154.367,014.57,014.5
05/31/20027,018.087,147.187,018.087,136.43
06/05/20027,036.017,118.56,978.647,061.12
06/06/20027,082.637,229.677,010.917,136.43
06/07/20027,125.677,125.676,992.987,118.5
06/10/20026,992.987,075.466,942.777,046.77
06/11/20026,978.647,032.436,932.026,989.39
06/12/20026,946.366,964.296,842.366,939.19
06/13/20027,018.087,018.086,709.676,741.95
06/14/20026,612.856,727.616,304.446,562.64
06/17/20026,634.376,634.376,447.896,598.5
06/18/20026,591.336,623.616,429.966,429.96
06/19/20026,390.516,440.716,239.896,325.96
06/20/20026,236.36,440.716,221.966,300.85
06/21/20026,221.966,530.376,132.316,490.92
06/24/20026,490.926,569.826,383.346,526.78
06/25/20026,576.996,727.616,573.46,698.92
06/26/20026,508.856,548.36,282.926,483.75
06/27/20026,598.56,666.646,419.26,462.23
06/28/20026,537.546,702.56,404.856,670.23
07/01/20026,609.266,698.926,397.686,559.06
07/02/20026,490.926,490.926,311.616,358.23
07/03/20026,365.46,419.26,042.656,042.65
07/04/20026,114.376,218.376,053.416,125.13
07/05/20026,257.826,498.096,164.586,437.13
07/08/20026,419.26,455.066,257.826,275.75
07/09/20026,282.926,419.26,150.246,257.82
07/10/20026,196.866,340.36,078.516,078.51
07/11/20026,003.26,003.25,684.045,684.04
07/12/20025,874.15,927.95,511.95,594.38
07/15/20025,576.455,651.765,138.945,199.91
07/16/20025,318.255,361.284,988.335,311.08
07/17/20025,271.635,773.695,203.495,737.83
07/18/20025,737.835,970.935,680.455,917.14
07/19/20025,805.975,809.555,540.595,608.73
07/22/20025,508.325,795.215,361.285,361.28
07/23/20025,450.945,623.075,146.125,289.56
07/24/20025,264.465,300.324,844.885,149.7
07/25/20025,361.285,558.525,242.945,558.52
07/26/20025,504.735,648.185,307.495,648.18
07/29/20025,723.495,967.345,533.425,953
07/30/20026,078.516,078.515,727.075,791.62
07/31/20025,881.286,074.935,773.696,024.72
08/01/20026,092.866,092.865,468.875,468.87
08/02/20025,450.945,450.945,196.325,271.63
08/05/20025,264.465,264.465,121.015,164.05
08/06/20025,121.015,486.84,970.45,486.8
08/07/20025,655.355,755.765,138.945,174.81
08/08/20025,235.775,522.665,235.775,522.66
08/09/20025,594.385,612.315,497.565,594.38
08/12/20025,565.695,580.045,450.945,486.8
08/13/20025,569.285,587.215,411.495,576.45
08/14/20025,418.665,526.255,418.665,468.87
08/15/20025,576.455,684.045,519.085,630.25
08/16/20025,623.075,737.835,590.85,623.07
08/19/20025,594.385,773.695,529.835,755.76
08/20/20025,734.245,856.175,684.045,791.62
08/21/20025,809.555,924.315,770.115,845.41
08/22/20025,888.455,967.345,852.595,909.96
08/23/20025,949.415,949.415,511.95,802.38
08/27/20025,820.315,866.935,680.455,770.11
08/28/20025,777.285,777.285,6415,676.87
08/29/20025,630.255,6415,454.525,558.52
08/30/20025,533.425,623.075,472.465,533.42
09/02/20025,440.185,544.185,400.735,440.18
09/03/20025,389.975,440.185,242.945,303.91
09/04/20025,268.045,465.285,264.465,361.28
09/05/20025,361.285,386.395,185.565,343.35
09/06/20025,343.355,594.385,221.435,508.32
09/09/20025,486.85,519.085,346.945,415.08
09/10/20025,425.845,583.635,425.845,565.69
09/11/20025,565.695,658.935,508.325,587.21
09/12/20025,558.525,612.315,364.875,397.15
09/13/20025,361.285,361.284,999.085,232.18
09/16/20025,293.155,329.015,156.875,289.56
09/17/20025,407.95,493.975,185.565,207.08
09/18/20025,117.435,121.014,877.164,877.16
09/19/20024,966.815,006.264,701.434,740.88
09/20/20024,672.755,103.084,482.684,687.09
09/23/20024,679.924,794.674,371.514,418.13
09/24/20024,403.784,468.334,131.244,285.44
09/25/20024,289.034,514.954,177.864,367.92
09/26/20024,446.824,575.924,410.964,525.71
09/27/20024,518.544,715.784,518.544,626.13
09/30/20024,514.954,514.954,202.964,303.37
10/01/20024,281.864,464.754,245.994,428.89
10/02/20024,565.164,697.854,482.684,669.16
10/03/20024,636.884,852.054,536.474,694.26
10/04/20024,597.444,762.44,453.994,479.09
10/07/20024,443.234,636.884,357.164,593.85
10/08/20024,593.854,712.194,378.684,446.82
10/09/20024,489.854,626.134,453.994,536.47
10/10/20024,482.684,712.194,446.824,676.33
10/11/20024,740.885,085.154,740.885,085.15
10/14/20025,092.325,099.54,823.364,895.09
10/15/20024,930.955,433.014,930.955,433.01
10/16/20025,379.225,436.595,196.325,289.56
10/17/20025,343.355,648.185,343.355,554.94
10/18/20025,558.525,608.735,346.945,522.66
10/21/20025,504.735,684.045,433.015,608.73
10/22/20025,666.115,734.245,476.045,612.31
10/23/20025,605.145,694.85,235.775,235.77
10/24/20025,346.945,551.355,343.355,522.66
10/25/20025,433.015,511.95,329.015,476.04
10/28/20025,508.325,648.185,411.495,479.63
10/29/20025,468.875,468.875,235.775,246.53
10/30/20025,314.665,372.045,189.155,260.87
10/31/20025,253.75,458.115,164.055,393.56
11/01/20025,386.395,450.945,242.945,307.49
11/04/20025,389.975,630.255,386.395,565.69
11/05/20025,468.875,666.115,468.875,612.31
11/06/20025,658.935,737.835,558.525,558.52
11/07/20025,533.425,698.385,447.355,540.59
11/08/20025,454.525,537.015,361.285,400.73
11/11/20025,415.085,429.425,242.945,415.08
11/12/20025,407.95,476.045,307.495,476.04
11/13/20025,397.155,422.255,257.295,339.77
11/14/20025,339.775,465.285,264.465,375.63
11/15/20025,468.875,583.635,361.285,447.35
11/18/20025,443.775,580.045,368.465,407.9
11/19/20025,404.325,454.525,350.535,397.15
11/20/20025,415.085,454.525,361.285,397.15
11/21/20025,440.185,576.455,440.185,558.52
11/22/20025,562.115,716.315,558.525,644.59
11/25/20025,709.145,766.525,633.835,641
11/26/20025,719.95,820.315,676.875,737.83
11/27/20025,737.835,795.215,658.935,745
11/28/20025,748.595,906.385,673.285,874.1
11/29/20025,791.625,9535,773.695,909.96
12/02/20025,909.966,082.15,759.355,845.41
12/03/20025,788.045,805.975,526.255,562.11
12/04/20025,522.665,558.525,372.045,465.28
12/05/20025,515.495,637.425,407.95,468.87
12/06/20025,450.945,551.355,296.735,490.39
12/09/20025,497.565,630.255,232.185,253.7
12/10/20025,300.325,425.845,217.845,300.32
12/11/20025,343.355,493.975,235.775,450.94
12/12/20025,443.775,483.215,278.85,318.25
12/13/20025,368.465,368.464,970.45,121.01
12/16/20025,088.745,436.594,988.335,389.97
12/17/20025,450.945,450.945,167.635,235.77
12/18/20025,239.365,282.395,031.365,092.32
12/19/20025,185.565,260.875,027.775,110.25
12/20/20025,063.635,217.845,060.055,189.15
12/23/20025,189.155,393.565,189.155,379.22
12/24/20025,375.635,443.775,325.425,407.9
12/27/20025,407.95,429.425,146.125,160.46
12/30/20025,164.055,289.565,146.125,275.22
12/31/20025,275.225,379.225,260.875,336.18