NWG.L: NatWest Group plc Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 369.7843

CLOSE 369.2129

Low

LOW 303.05

High

HIGH 445.84

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	425.38	425.38	412.46	419.03
01/05/2015	416.77	419.68	404.71	407.08
01/06/2015	406.65	409.49	398.25	398.46
01/07/2015	400.72	403.85	394.8	395.66
01/08/2015	399.43	408.44	396.74	406.75
01/09/2015	403.41	404.49	391.78	395.98
01/12/2015	396.74	399.32	391.14	396.85
01/13/2015	394.58	403.85	393.61	402.45
01/14/2015	395.98	400.4	389.2	390.6
01/15/2015	392.54	399.43	385.39	390.71
01/16/2015	387.58	391.46	386.94	390.92
01/19/2015	390.71	398.51	390.29	397.38
01/20/2015	400.4	411.35	397.77	409.77
01/21/2015	407.94	409.8	401.37	409.44
01/22/2015	411.49	416.88	408.37	415.69
01/23/2015	417.74	418.28	405.89	409.34
01/26/2015	408.58	413.93	404.17	412.57
01/27/2015	413.54	413.59	401.69	405.24
01/28/2015	407.08	408.69	399.86	403.74
01/29/2015	398.46	401.69	394.26	397.6
01/30/2015	399.65	401.37	389.85	390.28
02/02/2015	393.61	394.6	388.66	393.61
02/03/2015	396.31	404.92	395.98	404.49
02/04/2015	404.92	410.09	401.69	410.09
02/05/2015	403.85	407.83	401.91	406.75
02/06/2015	405.46	414.18	404.44	413.54
02/09/2015	409.44	414.4	406.97	410.31
02/10/2015	408.15	415.37	408.15	411.92
02/11/2015	410.63	411.81	405.46	407.51
02/12/2015	408.26	419.78	408.24	416.66
02/13/2015	417.74	423.25	415.48	418.92
02/16/2015	415.8	419.68	412.14	413.75
02/17/2015	409.88	416.23	408.04	416.23
02/18/2015	419.03	427.21	417.82	427
02/19/2015	426.89	429.15	423.44	426.35
02/20/2015	424.31	430.44	423.36	428.08
02/23/2015	430.77	434	427.32	429.48
02/24/2015	430.77	436.58	427	434.97
02/25/2015	427.97	436.48	427.97	434.32
02/26/2015	440.57	445.84	404.06	416.34
02/27/2015	414.08	418.17	394.48	395.45
03/02/2015	396.2	407.94	393.4	407.4
03/03/2015	407.08	409.12	397.55	398.57
03/04/2015	398.14	403.74	396.68	401.91
03/05/2015	402.12	408.48	399.97	408.48
03/06/2015	407.29	409.98	404.06	405.03
03/09/2015	402.23	405.89	394.37	396.09
03/10/2015	395.01	398.49	387.26	387.48
03/11/2015	386.94	390.06	385.11	387.8
03/12/2015	388.88	395.01	387.26	387.91
03/13/2015	390.81	392.11	381.01	383.6
03/16/2015	384.03	386.29	377.25	378.54
03/17/2015	378	379.08	358.88	377.68
03/18/2015	377.03	381.45	375.09	378.75
03/19/2015	379.72	381.23	375.31	375.31
03/20/2015	375.31	384.46	357.4	383.71
03/23/2015	383.92	386.94	381.01	381.34
03/24/2015	382.63	382.95	378.2	379.08
03/25/2015	380.58	383.38	378.43	379.4
03/26/2015	378.43	380.05	371.97	377.25
03/27/2015	366.69	377.78	366.69	369.49
03/30/2015	372.08	375.86	368.74	373.8
03/31/2015	372.51	374.45	366.15	366.15
04/01/2015	366.05	375.41	366.05	371.97
04/02/2015	371.86	377.25	371.65	376.49
04/07/2015	380.26	381.88	377.19	380.15
04/08/2015	381.66	381.66	375.31	375.52
04/09/2015	377.46	378.86	372.72	374.55
04/10/2015	375.09	377.03	372.18	375.74
04/13/2015	375.41	381.45	374.01	380.37
04/14/2015	379.61	386.08	379.08	380.91
04/15/2015	380.37	384.89	379.47	383.06
04/16/2015	385.21	388.55	381.77	381.77
04/17/2015	381.98	384.78	375.85	376.06
04/20/2015	376.92	382.24	375.85	378.86
04/21/2015	381.66	384.57	378.65	381.45
04/22/2015	382.74	382.85	373.31	376.28
04/23/2015	376.92	378.32	371.19	378
04/24/2015	378.86	383.81	378.65	381.12
04/27/2015	382.63	384.62	375.52	383.28
04/28/2015	382.09	382.52	378	382.52
04/29/2015	384.03	386.18	372.35	376.38
04/30/2015	372.61	372.94	358.08	364.54
05/01/2015	362.38	371	358.72	365.94
05/05/2015	369.38	371.11	361.09	361.09
05/06/2015	359.15	364.11	357.21	358.72
05/07/2015	356.25	358.61	351.18	357.65
05/08/2015	376.92	383.92	371	379.51
05/11/2015	379.08	386.94	376.38	385.21
05/12/2015	383.6	383.6	376.81	377.89
05/13/2015	378.54	383.06	378.43	380.15
05/14/2015	379.4	384.89	377.57	382.85
05/15/2015	382.85	384.01	377.08	378.86
05/18/2015	379.83	381.77	376.81	378.32
05/19/2015	378.21	381.34	374.23	375.31
05/20/2015	374.77	384.25	373.48	381.98
05/21/2015	381.34	384.35	378.21	382.31
05/22/2015	381.34	384.06	380.58	382.41
05/26/2015	380.05	381.01	370.89	371.75
05/27/2015	372.72	375.74	370.03	373.8
05/28/2015	372.51	376.49	371.43	375.31
05/29/2015	375.63	378.65	369.81	371.86
06/01/2015	371.54	375.09	367.36	367.66
06/02/2015	370.46	372.4	363.25	371.75
06/03/2015	372.08	378.43	371.75	376.38
06/04/2015	374.34	381.01	371.11	378.86
06/05/2015	377.89	387.37	375.41	384.46
06/08/2015	383.17	385	377.25	378.97
06/09/2015	377.46	380.8	375.09	379.72
06/10/2015	379.61	383.63	376.49	382.09
06/11/2015	382.09	393.01	379.83	389.31
06/12/2015	387.48	391.87	382.25	384.89
06/15/2015	381.77	384.03	374.45	377.46
06/16/2015	376.71	379.83	372.61	377.25
06/17/2015	378.32	378.65	373.91	374.34
06/18/2015	372.4	375.95	369.17	374.01
06/19/2015	373.69	377.25	372.51	376.49
06/22/2015	381.66	383.28	379.18	382.09
06/23/2015	383.28	388.12	381.89	387.15
06/24/2015	385.75	391.68	385.65	390.49
06/25/2015	388.88	398.46	388.19	397.06
06/26/2015	394.91	397.6	391.14	395.45
06/29/2015	383.38	391.57	382.21	385.11
06/30/2015	384.68	386.29	378.54	378.54
07/01/2015	381.23	392.54	380.91	390.6
07/02/2015	389.31	395.23	388.66	394.26
07/03/2015	390.92	390.92	385	386.94
07/06/2015	382.85	384.03	373.15	373.15
07/07/2015	377.89	377.89	362.44	362.71
07/08/2015	364	367.55	360.88	364.32
07/09/2015	364.86	372.61	364.65	369.49
07/10/2015	375.74	376.06	370.57	371.65
07/13/2015	376.38	378.65	372.61	378.65
07/14/2015	379.94	381.55	372.08	380.15
07/15/2015	380.15	384.89	378.17	383.92
07/16/2015	385	389.85	385	388.45
07/17/2015	388.77	388.77	386.83	387.91
07/20/2015	387.48	389.74	385.97	388.01
07/21/2015	387.69	389.52	385.65	389.09
07/22/2015	385.86	389.63	383.06	387.48
07/23/2015	390.38	391.19	380.48	380.58
07/24/2015	378.86	381.34	375.63	381.01
07/27/2015	377.35	380.37	373.48	373.8
07/28/2015	374.98	379.72	374.12	378.75
07/29/2015	380.26	384.03	376.6	380.37
07/30/2015	394.15	398.46	366.48	368.74
07/31/2015	367.45	370.89	364.45	368.52
08/03/2015	366.15	368.52	360.45	363.57
08/04/2015	361.85	367.34	355.38	365.08
08/05/2015	367.01	375.52	367.01	373.37
08/06/2015	372.08	376.64	370.68	375.74
08/07/2015	376.17	377.35	371.11	372.08
08/10/2015	373.15	375.41	364	370.35
08/11/2015	369.49	374.17	368.15	371.21
08/12/2015	368.31	371.05	363.78	365.08
08/13/2015	369.38	371	364.54	364.75
08/14/2015	365.61	369.17	364.43	367.66
08/17/2015	369.06	370.03	365.29	366.05
08/18/2015	365.29	368.74	364.58	366.91
08/19/2015	365.61	365.94	357.54	357.75
08/20/2015	355.71	360.55	355.38	357.54
08/21/2015	351.08	355.92	347.95	347.95
08/24/2015	336.97	340.41	323.4	331.8
08/25/2015	336.43	347.85	335.89	345.91
08/26/2015	350.32	354.09	341.92	349.03
08/27/2015	357.65	361.63	354.2	359.48
08/28/2015	359.15	362.71	349.14	362.71
09/01/2015	361.95	361.95	346.77	353.23
09/02/2015	355.28	360.01	349.14	352.91
09/03/2015	357.32	363.14	357.21	360.12
09/04/2015	356.35	357.11	346.98	347.31
09/07/2015	350.11	351.18	346.55	349.57
09/08/2015	351.51	357.54	345.09	353.23
09/09/2015	359.37	361.41	356.03	356.78
09/10/2015	354.63	358.08	352.37	355.28
09/11/2015	356.03	357.06	352.8	353.98
09/14/2015	355.38	357.36	348.49	350.43
09/15/2015	351.61	356.46	347.2	354.2
09/16/2015	355.49	356.46	351.51	352.91
09/17/2015	353.45	354.09	350.21	351.08
09/18/2015	350.43	350.43	336.97	343.43
09/21/2015	342.14	350.11	341.38	344.08
09/22/2015	345.05	345.58	333.63	335.25
09/23/2015	335.57	341.28	333.85	337.4
09/24/2015	339.23	341.38	334.17	334.6
09/25/2015	341.17	344.29	339.66	343.54
09/28/2015	342.25	343.43	331.05	333.41
09/29/2015	329.43	339.66	327.81	332.34
09/30/2015	338.15	340.63	336	339.23
10/01/2015	342.78	348.17	342.35	343.75
10/02/2015	346.01	352.69	341.49	345.48
10/05/2015	350.65	354.09	348.28	354.09
10/06/2015	355.28	357.75	352.15	356.03
10/07/2015	357.75	361.2	354.95	356.78
10/08/2015	355.6	359.05	353.3	356.25
10/09/2015	358.72	361.85	355.38	360.01
10/12/2015	360.12	360.55	352.05	353.55
10/13/2015	352.8	353.4	343.97	348.06
10/14/2015	346.34	348.06	343.43	345.91
10/15/2015	346.77	351.4	346.77	351.4
10/16/2015	353.45	355.06	350.43	351.08
10/19/2015	349.14	352.15	346.81	348.38
10/20/2015	349.57	349.78	344.12	348.06
10/21/2015	348.06	350	343.75	347.41
10/22/2015	346.45	348.49	344.4	347.74
10/23/2015	350.32	356.78	348.71	355.38
10/26/2015	354.09	356.25	351.4	352.69
10/27/2015	352.05	353.88	349.68	350.11
10/28/2015	348.92	351.83	345.37	351.51
10/29/2015	350.97	351.29	341.6	345.37
10/30/2015	336.86	348.06	336.86	342.03
11/02/2015	344.61	349.57	342.14	347.95
11/03/2015	348.38	348.71	344.72	346.23
11/04/2015	347.95	357.54	346.01	350.32
11/05/2015	350.11	350.32	331.66	336
11/06/2015	336.75	344.94	333.74	343.86
11/09/2015	344.61	350.21	343.75	344.18
11/10/2015	345.26	345.29	332.66	336.32
11/11/2015	337.61	338.26	334.81	336
11/12/2015	335.68	336.11	333.31	333.85
11/13/2015	331.91	337.61	330.51	332.01
11/16/2015	329.21	332.77	327.71	332.12
11/17/2015	334.81	337.4	332.88	334.92
11/18/2015	334.92	340.41	333.41	340.09
11/19/2015	341.38	344.94	339.01	339.45
11/20/2015	340.52	342.03	333.31	333.31
11/23/2015	330.72	333.74	324.48	327.81
11/24/2015	325.98	327.38	318.66	325.55
11/25/2015	325.98	326.95	322.43	323.61
11/26/2015	323.08	330.94	322.97	330.83
11/27/2015	328.89	331.26	328.14	330.29
11/30/2015	330.29	331.48	325.66	325.66
12/01/2015	332.23	336.75	332.23	336.21
12/02/2015	337.18	338.15	332.88	332.88
12/03/2015	335.25	339.98	329.21	329.21
12/04/2015	328.35	329.86	325.34	327.17
12/07/2015	329.97	329.97	322.11	322.54
12/08/2015	321.35	322.21	310.91	313.49
12/09/2015	313.81	315.43	309.72	312.63
12/10/2015	311.01	316.51	310.26	315.11
12/11/2015	314.14	314.68	306.28	307.46
12/14/2015	307.57	309.51	303.05	304.34
12/15/2015	306.17	312.31	305.9	311.01
12/16/2015	310.91	316.18	310.15	312.09
12/17/2015	316.94	321.78	315.21	317.37
12/18/2015	315.65	320.71	314.57	316.61
12/21/2015	316.61	321.57	314.14	317.37
12/22/2015	322.97	322.97	318.23	320.28
12/23/2015	323.08	327.92	320.92	327.71
12/24/2015	328.46	331.26	326.99	328.25
12/29/2015	322.32	334.06	322	333.95
12/30/2015	332.34	332.66	325.98	326.09
12/31/2015	329.54	329.86	325.12	325.23

Menu

Create your free account now!

NWG.L: NatWest Group plc Historical Data

2015 Historical Chart

Average

Low

High