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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,013.0236
CLOSE 6,009.6072

Low

LOW 5,433.01

High

HIGH 6,731.35
DATEOPENHIGHLOWCLOSE
01/04/20056,268.586,376.166,268.586,294.97
01/05/20056,311.616,322.376,232.726,291.89
01/06/20056,308.036,343.896,264.996,273.94
01/07/20056,261.416,376.166,261.416,365.4
01/10/20056,372.586,379.756,333.136,347.47
01/11/20056,361.826,397.686,333.136,354.65
01/12/20056,354.656,365.46,204.036,268.58
01/13/20056,286.516,300.856,193.276,224.4
01/14/20056,218.376,229.136,132.316,217.84
01/17/20056,232.726,300.856,211.26,264.99
01/18/20056,279.346,279.346,168.176,236.3
01/19/20056,261.416,275.756,218.376,225.55
01/20/20056,200.446,232.726,171.756,229.13
01/21/20056,268.586,268.586,211.26,261.41
01/24/20056,225.556,308.036,207.616,308.03
01/25/20056,293.686,351.066,282.926,318.79
01/26/20056,322.376,322.376,214.796,243.48
01/27/20056,218.376,315.26,193.276,297.27
01/28/20056,329.546,343.896,257.826,304.44
01/31/20056,347.476,358.236,315.26,315.2
02/01/20056,336.726,358.236,318.796,351.06
02/02/20056,358.236,365.46,286.516,351.06
02/03/20056,347.476,354.656,261.416,290.1
02/04/20056,322.376,322.376,254.236,290.1
02/07/20056,340.36,343.896,293.686,340.3
02/08/20056,340.36,361.826,282.926,315.2
02/09/20056,315.26,336.726,297.276,300.85
02/10/20056,300.856,494.516,290.16,444.3
02/11/20056,472.996,587.756,437.136,562.64
02/14/20056,548.36,616.436,530.376,573.4
02/15/20056,548.36,562.646,494.516,537.54
02/16/20056,537.546,537.546,455.066,490.92
02/17/20056,480.166,573.46,480.166,516.02
02/18/20056,505.266,587.756,487.336,548.3
02/21/20056,594.926,594.926,512.446,541.13
02/22/20056,526.786,576.996,447.896,483.75
02/23/20056,437.136,494.516,422.786,494.51
02/24/20056,530.376,559.066,376.166,408.44
02/25/20056,415.616,451.476,340.36,368.99
02/28/20056,383.346,455.066,383.346,394.09
03/01/20056,415.616,487.336,397.686,462.23
03/02/20056,487.336,487.336,401.276,472.99
03/03/20056,451.476,455.066,401.276,426.37
03/04/20056,472.996,472.996,361.826,444.3
03/07/20056,476.586,731.356,342.096,422.78
03/08/20056,440.716,451.476,376.166,394.09
03/09/20056,264.996,272.176,186.16,200.44
03/10/20056,160.996,186.16,114.376,114.37
03/11/20056,168.176,168.176,085.696,096.44
03/14/20056,114.376,175.346,064.176,157.41
03/15/20056,168.176,225.556,135.896,157.41
03/16/20056,153.826,189.686,092.866,117.96
03/17/20056,125.136,125.136,042.656,067.75
03/18/20056,067.756,092.866,046.246,064.17
03/21/20056,064.176,089.276,028.316,035.48
03/22/20056,035.486,074.935,978.16,039.07
03/23/20055,974.526,024.725,956.586,006.79
03/24/20056,010.386,067.755,999.626,039.07
03/29/20056,035.486,064.175,999.626,039.07
03/30/20056,021.146,035.485,988.866,017.55
03/31/20056,010.386,152.946,010.386,039.07
04/01/20056,035.486,082.15,996.036,028.31
04/04/20056,017.556,031.895,938.655,963.76
04/05/20055,985.275,999.625,938.655,978.1
04/06/20056,003.26,035.485,970.936,013.96
04/07/20056,013.966,089.276,003.26,049.82
04/08/20056,089.276,132.316,060.586,092.86
04/11/20056,053.416,060.585,963.765,988.86
04/12/20055,970.935,988.865,899.215,935.07
04/13/20055,970.936,010.385,942.245,996.03
04/14/20055,963.765,974.525,906.385,909.96
04/15/20055,870.525,906.385,831.075,856.17
04/18/20055,780.865,795.215,709.145,773.69
04/19/20055,795.215,841.835,755.765,805.97
04/20/20055,820.315,831.075,712.735,759.35
04/21/20055,737.835,802.385,727.075,755.76
04/22/20055,795.215,813.145,770.115,784.45
04/25/20055,791.625,805.975,755.765,791.62
04/26/20055,809.555,809.555,676.875,716.31
04/27/20055,701.975,727.075,612.315,673.28
04/28/20055,701.975,712.735,601.565,694.8
04/29/20055,669.695,723.495,626.665,644.59
05/03/20055,687.625,737.835,630.255,737.83
05/04/20055,752.175,784.455,705.555,770.11
05/05/20055,784.455,895.625,777.285,823.9
05/06/20055,831.075,866.935,813.145,856.17
05/09/20055,888.455,888.455,809.555,874.1
05/10/20055,877.695,899.215,780.865,831.07
05/11/20055,823.95,863.345,766.525,834.66
05/12/20055,856.175,949.415,856.175,906.38
05/13/20055,877.695,917.145,8495,895.62
05/16/20055,881.285,895.625,831.075,859.76
05/17/20055,881.285,884.865,834.665,859.76
05/18/20055,881.285,913.555,863.345,899.21
05/19/20055,917.145,949.415,877.695,917.14
05/20/20055,877.695,892.035,845.415,881.28
05/23/20055,874.15,945.835,874.15,927.97
05/24/20055,927.95,978.15,927.95,960.17
05/25/20055,9535,970.935,913.555,949.41
05/26/20055,852.595,874.15,734.245,759.35
05/27/20055,762.935,798.795,723.495,791.62
05/31/20055,816.725,827.485,777.285,795.21
06/01/20055,795.215,845.415,791.625,845.41
06/02/20055,841.835,874.15,831.075,852.59
06/03/20055,845.415,877.695,788.045,805.97
06/06/20055,823.95,831.075,759.355,802.38
06/07/20055,809.555,881.285,805.975,870.52
06/08/20055,859.765,992.455,827.485,931.48
06/09/20055,945.835,956.585,899.215,917.14
06/10/20055,945.835,985.275,913.555,917.14
06/13/20055,917.145,960.175,888.455,931.48
06/14/20055,927.95,999.625,909.965,988.86
06/15/20055,992.456,060.585,967.345,974.52
06/16/20056,031.896,031.895,927.95,945.83
06/17/20055,935.076,039.075,931.485,992.45
06/20/20055,967.345,978.15,892.035,960.17
06/21/20055,960.176,010.385,949.415,981.69
06/22/20055,978.16,071.345,970.936,042.65
06/23/20056,0576,160.996,0576,150.24
06/24/20056,103.626,186.16,103.626,157.41
06/27/20056,121.556,146.656,046.246,082.1
06/28/20056,078.516,121.556,067.756,092.86
06/29/20056,103.626,121.556,046.246,089.27
06/30/20056,067.756,100.036,035.486,046.24
07/01/20056,039.076,125.136,039.076,082.1
07/04/20056,092.866,107.26,049.826,067.75
07/05/20056,078.516,103.626,024.726,053.41
07/06/20056,074.936,103.626,028.316,085.69
07/07/20056,085.696,085.695,813.146,003.2
07/08/20056,053.416,096.446,006.796,096.44
07/11/20056,125.136,168.176,107.26,143.06
07/12/20056,143.066,193.276,114.376,157.41
07/13/20056,193.276,261.416,175.346,232.72
07/14/20056,272.176,365.46,257.826,340.3
07/15/20056,351.066,358.236,229.136,286.51
07/18/20056,293.686,300.856,221.966,243.48
07/19/20056,275.756,275.756,139.486,178.93
07/20/20056,193.276,211.26,114.376,164.58
07/21/20056,196.866,225.556,110.796,171.75
07/22/20056,146.656,204.036,135.896,182.51
07/25/20056,204.036,229.136,132.316,171.75
07/26/20056,150.246,193.276,135.896,146.65
07/27/20056,125.136,139.486,078.516,125.13
07/28/20056,125.136,175.346,096.446,114.37
07/29/20056,139.486,139.486,035.486,074.93
08/01/20056,082.16,125.136,060.586,110.79
08/02/20056,110.796,171.756,089.276,139.48
08/03/20056,157.416,157.416,053.416,107.2
08/04/20055,970.935,999.625,770.115,838.24
08/05/20055,838.245,945.835,798.795,913.55
08/08/20055,909.965,942.245,795.215,816.72
08/09/20055,831.075,831.075,719.95,805.97
08/10/20055,766.525,9535,741.425,755.76
08/11/20055,727.075,780.865,701.975,737.83
08/12/20055,752.175,827.485,748.595,788.04
08/15/20055,762.935,838.245,748.595,773.69
08/16/20055,798.795,838.245,791.625,798.79
08/17/20055,773.695,834.665,748.595,762.93
08/18/20055,866.935,963.765,8495,859.76
08/19/20055,892.035,924.315,866.935,892.03
08/22/20055,892.035,909.965,870.525,899.21
08/23/20055,906.385,931.485,863.345,924.31
08/24/20055,909.965,942.245,888.455,895.62
08/25/20055,866.935,874.15,788.045,813.14
08/26/20055,809.555,838.245,784.455,784.45
08/30/20055,780.865,834.665,770.115,784.45
08/31/20055,788.045,823.95,759.355,813.14
09/01/20055,827.485,845.415,805.975,845.41
09/02/20055,845.415,863.345,777.285,798.79
09/05/20055,802.385,852.595,798.795,831.07
09/06/20055,845.415,892.035,820.315,863.34
09/07/20055,895.625,924.315,870.525,902.79
09/08/20055,892.035,902.795,863.345,881.28
09/09/20055,881.285,899.215,834.665,881.28
09/12/20055,884.865,895.625,823.95,838.24
09/13/20055,845.415,845.415,752.175,780.86
09/14/20055,791.625,802.385,737.835,773.69
09/15/20055,762.935,773.695,737.835,759.35
09/16/20055,737.835,759.355,727.075,734.24
09/19/20055,741.425,770.115,723.495,766.52
09/20/20055,770.115,777.285,705.555,727.07
09/21/20055,701.975,719.95,605.145,651.76
09/22/20055,626.665,701.975,601.565,684.04
09/23/20055,716.315,716.315,6415,666.11
09/26/20055,737.835,791.625,734.245,777.28
09/27/20055,748.595,813.145,737.835,795.21
09/28/20055,798.795,841.835,798.795,841.83
09/29/20055,841.835,845.415,759.355,773.69
09/30/20055,802.385,827.485,737.835,770.11
10/03/20055,784.455,823.95,762.935,805.97
10/04/20055,802.385,852.595,773.695,852.59
10/05/20055,827.485,838.245,770.115,788.04
10/06/20055,773.695,777.285,684.045,694.8
10/07/20055,691.215,741.425,680.455,698.38
10/10/20055,701.975,759.355,701.975,716.31
10/11/20055,719.95,8495,712.735,755.76
10/12/20055,741.425,762.935,701.975,712.73
10/13/20055,723.495,723.495,623.075,666.11
10/14/20055,680.455,701.975,615.95,680.45
10/17/20055,709.145,709.145,583.635,623.07
10/18/20055,630.255,648.185,544.185,583.63
10/19/20055,565.695,576.455,433.015,458.11
10/20/20055,540.595,558.525,458.115,493.97
10/21/20055,476.045,562.115,461.75,533.42
10/24/20055,565.695,615.95,537.015,587.21
10/25/20055,612.315,655.355,572.875,615.9
10/26/20055,630.255,6415,565.695,630.25
10/27/20055,605.145,605.145,522.665,558.52
10/28/20055,558.525,558.525,436.595,522.66
10/31/20055,554.945,626.665,533.425,608.73
11/01/20055,597.975,691.215,562.115,648.18
11/02/20055,651.765,791.625,6415,752.17
11/03/20055,780.865,859.765,762.935,856.17
11/04/20055,841.835,841.835,841.835,841.83
11/07/20055,856.175,895.625,841.835,877.69
11/08/20055,906.385,945.835,845.415,888.45
11/09/20055,888.455,917.145,823.95,845.41
11/10/20055,866.935,899.215,841.835,859.76
11/11/20055,917.145,996.035,917.145,978.1
11/14/20055,978.15,992.455,927.95,974.52
11/15/20055,956.586,006.795,949.415,992.45
11/16/20056,003.26,017.555,938.656,003.2
11/17/20055,999.626,039.075,985.275,992.45
11/18/20056,010.386,082.15,996.036,035.48
11/21/20056,046.246,125.136,042.656,082.1
11/22/20056,082.16,107.26,046.246,074.93
11/23/20056,078.516,125.136,064.176,078.51
11/24/20056,085.696,089.275,996.036,064.17
11/25/20056,074.936,100.036,042.656,085.69
11/28/20056,092.866,128.725,985.276,003.2
11/29/20055,988.866,064.175,924.316,017.55
11/30/20056,024.726,024.725,917.145,917.14
12/01/20055,960.176,039.075,924.316,010.38
12/02/20056,010.386,031.895,956.586,024.72
12/05/20056,024.726,028.315,963.765,981.69
12/06/20056,021.146,143.066,021.146,114.37
12/07/20056,132.316,171.756,100.036,135.89
12/08/20055,988.866,153.825,967.346,067.75
12/09/20056,074.936,078.516,006.796,039.07
12/12/20056,042.656,132.316,042.656,082.1
12/13/20056,103.626,125.136,0576,092.86
12/14/20056,125.136,207.616,092.866,186.1
12/15/20056,200.446,207.616,110.796,128.72
12/16/20056,146.656,254.236,114.376,243.48
12/19/20056,261.416,264.996,211.26,236.3
12/20/20056,229.136,268.586,196.866,261.41
12/21/20056,272.176,394.096,250.656,361.82
12/22/20056,347.476,386.926,308.036,347.47
12/23/20056,379.756,379.756,333.136,372.58
12/28/20056,372.586,426.376,325.966,376.16
12/29/20056,372.586,397.686,325.966,343.89
12/30/20056,361.826,361.826,264.996,293.68