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

2006 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,495.5876
CLOSE 6,488.8683

Low

LOW 5,917.14

High

HIGH 7,200.98
DATEOPENHIGHLOWCLOSE
01/03/20066,347.476,462.236,333.136,462.23
01/04/20066,498.096,569.826,458.646,523.2
01/05/20066,530.376,533.956,437.136,444.3
01/06/20066,455.066,476.586,429.966,476.58
01/09/20066,476.586,476.586,386.926,426.37
01/10/20066,437.136,462.236,354.656,372.58
01/11/20066,426.376,483.756,415.616,462.23
01/12/20066,469.46,494.516,401.276,419.2
01/13/20066,419.26,455.066,383.346,404.85
01/16/20066,404.856,404.856,315.26,340.3
01/17/20066,290.16,322.376,264.996,304.44
01/18/20066,232.726,254.236,193.276,243.48
01/19/20066,272.176,325.966,254.236,257.82
01/20/20066,257.826,279.346,211.26,225.55
01/23/20066,168.176,221.966,132.316,214.79
01/24/20066,247.066,250.656,103.626,110.79
01/25/20066,139.486,196.866,125.136,164.58
01/26/20066,189.686,254.236,157.416,164.58
01/27/20066,189.686,304.446,189.686,275.75
01/30/20066,254.236,275.756,214.796,257.82
01/31/20066,254.236,300.856,218.376,239.89
02/01/20066,229.136,340.36,186.16,300.85
02/02/20066,322.376,365.46,221.966,239.89
02/03/20066,243.486,315.26,164.586,247.06
02/06/20066,247.066,325.966,247.066,264.99
02/07/20066,243.486,304.446,196.866,282.92
02/08/20066,257.826,290.16,211.26,261.41
02/09/20066,279.346,465.826,275.756,412.02
02/10/20066,390.516,440.716,333.136,333.13
02/13/20066,365.46,368.996,315.26,351.06
02/14/20066,383.346,422.786,325.966,361.82
02/15/20066,376.166,383.346,297.276,333.13
02/16/20066,376.166,383.346,318.796,354.65
02/17/20066,365.46,451.476,354.656,404.85
02/20/20066,401.276,451.476,390.516,412.02
02/21/20066,440.716,505.266,401.276,401.27
02/22/20066,386.926,541.136,372.586,519.61
02/23/20066,501.686,684.576,494.516,591.33
02/24/20066,630.786,738.366,630.786,670.23
02/27/20066,792.166,810.096,637.956,666.64
02/28/20066,960.76,989.396,838.786,845.95
03/01/20066,906.916,971.466,881.816,932.02
03/02/20066,953.537,000.156,802.916,878.22
03/03/20066,892.576,892.576,767.056,838.78
03/06/20066,856.716,924.846,853.126,885.4
03/07/20066,849.536,914.086,824.436,831.6
03/08/20066,666.646,670.236,559.066,641.54
03/09/20066,702.56,702.56,605.686,634.37
03/10/20066,602.096,673.816,551.886,673.81
03/13/20066,680.996,706.096,609.266,680.99
03/14/20066,670.236,680.996,609.266,623.61
03/15/20066,659.476,666.646,562.646,627.19
03/16/20066,655.886,706.096,566.236,706.09
03/17/20066,702.56,777.816,641.546,663.05
03/20/20066,670.236,741.956,587.756,598.5
03/21/20066,620.026,620.026,523.26,584.16
03/22/20066,580.576,666.646,537.546,648.71
03/23/20066,670.236,749.126,609.266,630.78
03/24/20066,634.376,713.266,634.376,695.33
03/27/20066,716.856,738.366,591.336,609.26
03/28/20066,602.096,680.996,587.756,598.5
03/29/20066,605.686,713.266,584.166,641.54
03/30/20066,795.746,845.956,745.546,795.74
03/31/20066,784.986,810.096,706.096,716.85
04/03/20066,774.236,774.236,684.576,734.78
04/04/20066,698.926,716.856,645.126,698.92
04/05/20066,734.786,734.786,630.786,648.71
04/06/20066,691.746,691.746,616.436,648.71
04/07/20066,648.716,666.646,612.856,616.43
04/10/20066,634.376,659.476,544.716,655.88
04/11/20066,645.126,709.676,544.716,569.82
04/12/20066,584.166,623.616,505.266,584.16
04/13/20066,591.336,620.026,533.956,591.33
04/18/20066,605.686,605.686,501.686,519.61
04/19/20066,562.646,634.376,505.266,541.13
04/20/20066,559.066,573.46,498.096,519.61
04/21/20066,537.546,551.886,505.266,512.44
04/24/20066,519.616,526.786,415.616,422.78
04/25/20066,444.36,483.756,390.516,412.02
04/26/20066,426.376,512.446,426.376,483.75
04/27/20066,512.446,530.376,408.446,476.58
04/28/20066,476.586,487.336,386.926,422.78
05/02/20066,455.066,537.546,447.896,490.92
05/03/20066,508.856,541.136,480.166,480.16
05/04/20066,519.616,569.826,501.686,548.3
05/05/20066,559.066,616.436,501.686,587.75
05/08/20066,630.786,655.886,526.786,555.47
05/09/20066,562.646,591.336,498.096,530.37
05/10/20066,559.066,587.756,480.166,498.09
05/11/20066,516.026,516.026,412.026,429.96
05/12/20066,426.376,426.376,279.346,286.51
05/15/20066,257.826,272.176,078.516,236.3
05/16/20066,214.796,261.416,171.756,229.13
05/17/20066,257.826,264.995,985.276,024.72
05/18/20066,042.656,139.485,917.146,067.75
05/19/20066,049.826,125.136,010.386,071.34
05/22/20066,067.756,164.585,931.486,039.07
05/23/20066,042.656,182.516,003.26,125.13
05/24/20066,067.756,135.896,024.726,074.93
05/25/20066,078.516,153.826,024.726,082.1
05/26/20066,117.966,232.726,092.866,229.13
05/30/20066,204.036,247.066,031.896,092.86
05/31/20066,039.076,264.996,039.076,182.51
06/01/20066,182.516,347.476,157.416,329.54
06/02/20066,383.346,444.36,365.46,390.51
06/05/20066,394.096,422.786,297.276,372.58
06/06/20066,311.616,343.896,264.996,322.37
06/07/20066,351.066,394.096,264.996,354.65
06/08/20066,236.36,340.36,211.26,239.89
06/09/20066,282.926,419.26,275.756,404.85
06/12/20066,401.276,455.066,333.136,354.65
06/13/20066,204.036,225.556,031.896,168.17
06/14/20066,164.586,175.346,024.726,082.1
06/15/20066,117.966,232.726,110.796,182.51
06/16/20066,290.16,351.066,175.346,221.96
06/19/20066,293.686,293.686,207.616,236.3
06/20/20066,196.866,232.726,139.486,232.72
06/21/20066,243.486,293.686,186.16,257.82
06/22/20066,304.446,315.26,193.276,204.03
06/23/20066,193.276,247.066,117.966,182.51
06/26/20066,207.616,218.376,143.066,171.75
06/27/20066,200.446,225.556,143.066,150.24
06/28/20066,117.966,200.446,103.626,171.75
06/29/20066,221.966,279.346,204.036,279.34
06/30/20066,315.26,412.026,304.446,376.16
07/03/20066,408.446,408.446,354.656,383.34
07/04/20066,365.46,408.446,322.376,397.68
07/05/20066,383.346,386.926,297.276,333.13
07/06/20066,333.136,401.276,308.036,347.47
07/07/20066,347.476,351.066,275.756,290.1
07/10/20066,290.16,329.546,264.996,322.37
07/11/20066,308.036,329.546,225.556,254.23
07/12/20066,279.346,304.446,153.826,193.27
07/13/20066,178.936,178.936,060.586,107.2
07/14/20066,060.586,132.315,992.456,006.79
07/17/20066,010.386,071.345,945.836,024.72
07/18/20065,985.276,042.655,945.835,985.27
07/19/20066,021.146,128.725,974.526,110.79
07/20/20066,121.556,186.16,053.416,074.93
07/21/20066,060.586,064.175,942.245,999.62
07/24/20066,006.796,146.655,996.036,103.62
07/25/20066,110.796,139.486,067.756,110.79
07/26/20066,125.136,186.16,100.036,132.31
07/27/20066,189.686,247.066,164.586,221.96
07/28/20066,211.26,347.476,175.346,293.68
07/31/20066,272.176,315.26,221.966,247.06
08/01/20066,268.586,272.176,100.036,171.75
08/02/20066,189.686,250.656,160.996,214.79
08/03/20066,221.966,239.896,121.556,164.58
08/04/20066,164.586,254.236,114.376,225.55
08/07/20066,182.516,239.896,160.996,186.1
08/08/20066,232.726,254.236,168.176,175.34
08/09/20066,221.966,250.656,110.796,250.65
08/10/20066,186.16,254.236,139.486,243.48
08/11/20066,268.586,268.586,193.276,207.61
08/14/20066,275.756,322.376,236.36,311.61
08/15/20066,311.616,383.346,264.996,354.65
08/16/20066,325.966,368.996,243.486,293.68
08/17/20066,318.796,351.066,268.586,343.89
08/18/20066,347.476,361.826,297.276,315.2
08/21/20066,322.376,354.656,261.416,325.96
08/22/20066,333.136,397.686,311.616,354.65
08/23/20066,379.756,386.926,300.856,333.13
08/24/20066,354.656,354.656,279.346,329.54
08/25/20066,358.236,397.686,293.686,318.79
08/29/20066,365.46,397.686,343.896,368.99
08/30/20066,386.926,462.236,358.236,433.54
08/31/20066,455.066,469.46,347.476,390.51
09/01/20066,433.546,462.236,376.166,433.54
09/04/20066,429.966,508.856,429.966,490.92
09/05/20066,501.686,505.266,451.476,483.75
09/06/20066,487.336,526.786,469.46,480.16
09/07/20066,451.476,469.46,368.996,404.85
09/08/20066,429.966,447.896,383.346,408.44
09/11/20066,390.516,422.786,347.476,404.85
09/12/20066,433.546,501.686,383.346,487.33
09/13/20066,516.026,533.956,462.236,465.82
09/14/20066,476.586,526.786,429.966,462.23
09/15/20066,472.996,490.926,437.136,469.4
09/18/20066,490.926,523.26,437.136,444.3
09/19/20066,451.476,455.066,315.26,329.54
09/20/20066,354.656,412.026,297.276,372.58
09/21/20066,394.096,447.896,351.066,401.27
09/22/20066,361.826,361.826,286.516,329.54
09/25/20066,376.166,397.686,315.26,347.47
09/26/20066,372.586,429.966,354.656,397.68
09/27/20066,426.376,462.236,394.096,422.78
09/28/20066,422.786,501.686,404.856,498.09
09/29/20066,512.446,630.786,512.446,594.92
10/02/20066,627.196,627.196,519.616,551.88
10/03/20066,526.786,569.826,465.826,569.82
10/04/20066,594.926,680.996,587.756,655.88
10/05/20066,706.096,788.576,659.476,695.33
10/06/20066,691.746,763.476,680.996,713.26
10/09/20066,691.746,767.056,688.166,749.12
10/10/20066,770.646,784.986,698.926,784.98
10/11/20066,777.816,802.916,734.786,784.98
10/12/20066,799.336,860.296,770.646,842.36
10/13/20066,842.366,946.366,806.56,885.4
10/16/20066,874.646,899.746,842.366,849.53
10/17/20066,860.296,860.296,709.676,749.12
10/18/20066,795.746,799.336,695.336,752.71
10/19/20066,731.196,738.366,670.236,698.92
10/20/20066,724.026,731.196,637.956,695.33
10/23/20066,716.856,770.646,666.646,716.85
10/24/20066,724.026,759.886,677.46,716.85
10/25/20066,706.096,727.616,648.716,724.02
10/26/20066,752.716,752.716,641.546,670.23
10/27/20066,688.166,716.856,637.956,673.81
10/30/20066,645.126,684.576,637.956,659.47
10/31/20066,666.646,713.266,648.716,698.92
11/01/20066,702.56,770.646,688.166,738.36
11/02/20066,720.436,720.436,645.126,684.57
11/03/20066,706.096,720.436,630.786,670.23
11/06/20066,720.436,777.816,713.266,756.29
11/07/20066,756.296,820.856,738.366,788.57
11/08/20066,749.126,845.956,741.956,781.4
11/09/20066,792.166,802.916,673.816,731.19
11/10/20066,724.026,752.716,691.746,724.02
11/13/20066,724.026,788.576,680.996,720.43
11/14/20066,720.436,752.716,655.886,695.33
11/15/20066,734.786,756.296,698.926,741.95
11/16/20066,741.956,824.436,724.026,810.09
11/17/20066,820.856,863.886,802.916,828.02
11/20/20066,799.336,828.026,756.296,788.57
11/21/20066,799.336,799.336,731.196,756.29
11/22/20066,777.816,784.986,716.856,752.71
11/23/20066,763.476,763.476,677.46,709.67
11/24/20066,706.096,713.266,630.786,680.99
11/27/20066,695.336,695.336,612.856,634.37
11/28/20066,641.546,698.926,584.166,616.43
11/29/20066,663.056,695.336,602.096,659.47
11/30/20066,695.336,695.336,584.166,605.68
12/01/20066,645.126,645.126,541.136,573.4
12/04/20066,591.336,598.56,544.716,576.99
12/05/20066,623.616,634.376,544.716,598.5
12/06/20066,734.786,899.746,734.786,871.05
12/07/20066,878.227,100.566,878.227,007.32
12/08/20066,975.057,086.226,967.887,082.63
12/11/20067,082.637,179.467,075.467,107.74
12/12/20067,079.057,132.847,046.777,109.22
12/13/20067,125.677,175.877,111.327,147.18
12/14/20067,161.537,197.397,068.297,100.56
12/15/20067,136.437,183.057,104.157,168.7
12/18/20067,172.297,197.397,122.087,154.36
12/19/20067,118.57,125.677,082.637,096.98
12/20/20067,143.67,154.367,086.227,116.4
12/21/20067,082.637,114.917,032.437,064.7
12/22/20067,036.017,075.467,014.57,064.7
12/27/20067,114.917,168.77,068.297,161.53
12/28/20067,186.637,200.987,150.777,157.94
12/29/20067,129.257,168.77,093.397,147.18