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
NWG.L: NatWest Group plc Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 276.137
CLOSE 275.6824
Low
LOW 215.49
High
HIGH 327.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 298.52 | 301.21 | 297.34 | 298.63 |
| 01/03/2018 | 298.31 | 300.03 | 296.69 | 296.69 |
| 01/04/2018 | 297.55 | 300.89 | 296.76 | 299.38 |
| 01/05/2018 | 299.38 | 300.78 | 297.34 | 297.55 |
| 01/08/2018 | 297.77 | 301 | 296.82 | 300.14 |
| 01/09/2018 | 297.23 | 302.94 | 294.81 | 302.08 |
| 01/10/2018 | 307.46 | 316.18 | 305.41 | 315.97 |
| 01/11/2018 | 315.54 | 320.38 | 311.88 | 319.63 |
| 01/12/2018 | 319.85 | 326.31 | 319.31 | 325.66 |
| 01/15/2018 | 324.8 | 325.23 | 321.36 | 323.18 |
| 01/16/2018 | 316.61 | 322.86 | 314.14 | 321.68 |
| 01/17/2018 | 319.95 | 321.68 | 315.97 | 317.48 |
| 01/18/2018 | 318.23 | 320.71 | 316.72 | 320.17 |
| 01/19/2018 | 318.98 | 321.25 | 317.43 | 320.17 |
| 01/22/2018 | 319.31 | 321.14 | 317.37 | 319.52 |
| 01/23/2018 | 321.57 | 323.18 | 318.34 | 318.77 |
| 01/24/2018 | 318.12 | 321.14 | 317.92 | 320.6 |
| 01/25/2018 | 320.17 | 322.54 | 318.88 | 322.11 |
| 01/26/2018 | 322 | 327.6 | 321.68 | 324.8 |
| 01/29/2018 | 325.45 | 326.09 | 322.43 | 323.29 |
| 01/30/2018 | 320.38 | 321.14 | 313.92 | 314.46 |
| 01/31/2018 | 314.35 | 314.35 | 309.54 | 309.83 |
| 02/01/2018 | 312.95 | 314.03 | 307.25 | 308.97 |
| 02/02/2018 | 308.43 | 310.48 | 306.17 | 308.65 |
| 02/05/2018 | 305.74 | 306.38 | 302.29 | 303.37 |
| 02/06/2018 | 293.46 | 302.72 | 292.06 | 295.51 |
| 02/07/2018 | 298.41 | 305.09 | 294.28 | 302.29 |
| 02/08/2018 | 301.43 | 310.48 | 297.77 | 305.41 |
| 02/09/2018 | 304.66 | 305.51 | 294.54 | 295.61 |
| 02/12/2018 | 298.63 | 304.34 | 296.26 | 298.31 |
| 02/13/2018 | 299.49 | 300.68 | 296.37 | 296.37 |
| 02/14/2018 | 298.09 | 299.28 | 295.18 | 296.05 |
| 02/15/2018 | 299.92 | 301.97 | 293.78 | 296.26 |
| 02/16/2018 | 297.45 | 298.69 | 294.86 | 296.58 |
| 02/19/2018 | 297.23 | 298.41 | 296.05 | 296.8 |
| 02/20/2018 | 298.2 | 298.31 | 294.75 | 296.05 |
| 02/21/2018 | 300.78 | 300.78 | 294.43 | 298.74 |
| 02/22/2018 | 301.11 | 304.55 | 298.85 | 303.69 |
| 02/23/2018 | 292.92 | 295.08 | 289.05 | 289.05 |
| 02/26/2018 | 291.41 | 292.81 | 288.29 | 288.72 |
| 02/27/2018 | 290.55 | 292.33 | 288.72 | 291.2 |
| 02/28/2018 | 290.01 | 291.09 | 287.75 | 288.29 |
| 03/01/2018 | 286.46 | 287.75 | 283.66 | 286.14 |
| 03/02/2018 | 283.23 | 284.5 | 273.86 | 277.41 |
| 03/05/2018 | 277.52 | 282.58 | 276.77 | 281.72 |
| 03/06/2018 | 284.31 | 285.06 | 280.11 | 280.11 |
| 03/07/2018 | 279.35 | 282.37 | 277.95 | 281.08 |
| 03/08/2018 | 280.75 | 284.85 | 279.89 | 283.23 |
| 03/09/2018 | 283.34 | 283.98 | 279.03 | 281.94 |
| 03/12/2018 | 281.72 | 283.96 | 281.29 | 282.8 |
| 03/13/2018 | 282.48 | 285.17 | 279.03 | 279.25 |
| 03/14/2018 | 278.38 | 279.78 | 277.09 | 277.52 |
| 03/15/2018 | 281.18 | 281.51 | 274.18 | 277.31 |
| 03/16/2018 | 277.52 | 282.48 | 277.09 | 280.65 |
| 03/19/2018 | 281.08 | 282.85 | 276.66 | 277.41 |
| 03/20/2018 | 278.81 | 285.28 | 277.74 | 283.77 |
| 03/21/2018 | 284.41 | 284.41 | 279.68 | 282.05 |
| 03/22/2018 | 279.25 | 281.29 | 275.26 | 278.17 |
| 03/23/2018 | 276.23 | 276.55 | 272.03 | 274.18 |
| 03/26/2018 | 278.38 | 281.61 | 276.88 | 278.38 |
| 03/27/2018 | 281.51 | 282.15 | 276.23 | 277.41 |
| 03/28/2018 | 274.83 | 277.2 | 272.89 | 276.77 |
| 03/29/2018 | 277.95 | 281.51 | 277.52 | 278.71 |
| 04/03/2018 | 275.8 | 279.57 | 275.8 | 278.92 |
| 04/04/2018 | 278.71 | 278.71 | 273.75 | 277.31 |
| 04/05/2018 | 281.4 | 282.91 | 277.52 | 282.91 |
| 04/06/2018 | 281.51 | 282.58 | 280.11 | 281.08 |
| 04/09/2018 | 283.12 | 283.98 | 278.92 | 281.51 |
| 04/10/2018 | 282.37 | 284.74 | 279.68 | 283.12 |
| 04/11/2018 | 282.15 | 285.38 | 282.15 | 283.45 |
| 04/12/2018 | 283.23 | 286.14 | 283.23 | 285.06 |
| 04/13/2018 | 285.28 | 288.08 | 284.31 | 285.17 |
| 04/16/2018 | 285.06 | 286.25 | 283.01 | 283.12 |
| 04/17/2018 | 283.88 | 289.15 | 283.12 | 289.05 |
| 04/18/2018 | 289.37 | 292.71 | 287.8 | 291.95 |
| 04/19/2018 | 291.95 | 293.14 | 289.91 | 293.14 |
| 04/20/2018 | 293.46 | 296.26 | 291.74 | 295.29 |
| 04/23/2018 | 295.18 | 297.8 | 294.86 | 297.12 |
| 04/24/2018 | 298.41 | 298.63 | 295.72 | 296.8 |
| 04/25/2018 | 295.29 | 296.91 | 291.41 | 294.32 |
| 04/26/2018 | 294.75 | 297.55 | 293.35 | 293.35 |
| 04/27/2018 | 294 | 294.43 | 284.74 | 289.05 |
| 04/30/2018 | 290.45 | 291.63 | 284.85 | 290.98 |
| 05/01/2018 | 288.94 | 291.41 | 288.08 | 290.55 |
| 05/02/2018 | 291.2 | 293.89 | 290.77 | 293.46 |
| 05/03/2018 | 292.49 | 294.79 | 289.15 | 289.15 |
| 05/04/2018 | 289.69 | 293.57 | 288.94 | 293.14 |
| 05/08/2018 | 293.46 | 296.37 | 291.9 | 294.21 |
| 05/09/2018 | 293.78 | 297.34 | 293.78 | 297.34 |
| 05/10/2018 | 314.46 | 317.05 | 304.66 | 308.54 |
| 05/11/2018 | 312.09 | 318.23 | 310.15 | 316.72 |
| 05/14/2018 | 316.18 | 317.8 | 315.32 | 315.54 |
| 05/15/2018 | 316.18 | 317.8 | 315.65 | 315.86 |
| 05/16/2018 | 316.83 | 318.12 | 312.31 | 313.92 |
| 05/17/2018 | 315.43 | 317.69 | 313.92 | 317.15 |
| 05/18/2018 | 316.72 | 317.37 | 311.01 | 312.41 |
| 05/21/2018 | 313.49 | 316.61 | 312.63 | 314.89 |
| 05/22/2018 | 315.54 | 320.28 | 315.11 | 318.77 |
| 05/23/2018 | 318.45 | 318.98 | 315 | 317.05 |
| 05/24/2018 | 317.05 | 318.34 | 311.55 | 312.52 |
| 05/25/2018 | 313.81 | 314.35 | 309.83 | 311.98 |
| 05/29/2018 | 310.15 | 310.15 | 298.31 | 301.54 |
| 05/30/2018 | 303.37 | 303.37 | 295.61 | 297.34 |
| 05/31/2018 | 298.2 | 301.4 | 292.92 | 296.26 |
| 06/01/2018 | 298.63 | 304.59 | 296.26 | 300.78 |
| 06/04/2018 | 301.97 | 303.37 | 300.78 | 302.51 |
| 06/05/2018 | 291.31 | 292.92 | 286.46 | 286.46 |
| 06/06/2018 | 287.21 | 291.85 | 283.12 | 291.41 |
| 06/07/2018 | 291.85 | 296.05 | 289.48 | 290.77 |
| 06/08/2018 | 287.43 | 290.12 | 286.35 | 288.18 |
| 06/11/2018 | 290.77 | 291.74 | 287.97 | 289.91 |
| 06/12/2018 | 291.41 | 291.41 | 284.92 | 286.14 |
| 06/13/2018 | 285.6 | 286.57 | 281.61 | 282.15 |
| 06/14/2018 | 281.94 | 284.95 | 279.78 | 283.88 |
| 06/15/2018 | 283.23 | 284.95 | 274.08 | 274.08 |
| 06/18/2018 | 273.32 | 278.28 | 271.49 | 274.08 |
| 06/19/2018 | 272.03 | 278.49 | 270.41 | 277.52 |
| 06/20/2018 | 280 | 280.86 | 276.98 | 277.74 |
| 06/21/2018 | 279.25 | 282.48 | 274.83 | 276.66 |
| 06/22/2018 | 278.17 | 283.23 | 277.2 | 281.61 |
| 06/25/2018 | 280 | 281.51 | 276.12 | 276.88 |
| 06/26/2018 | 278.81 | 279.78 | 276.23 | 277.41 |
| 06/27/2018 | 277.41 | 278.6 | 271.49 | 274.4 |
| 06/28/2018 | 272.25 | 275.26 | 271.28 | 274.18 |
| 06/29/2018 | 276.45 | 279.46 | 275.05 | 275.8 |
| 07/02/2018 | 272.89 | 273.86 | 269.34 | 271.92 |
| 07/03/2018 | 272.25 | 272.68 | 267.83 | 268.37 |
| 07/04/2018 | 267.51 | 270.79 | 267.08 | 269.66 |
| 07/05/2018 | 270.52 | 272.35 | 267.94 | 268.91 |
| 07/06/2018 | 269.23 | 271.06 | 265.14 | 267.4 |
| 07/09/2018 | 268.05 | 270.31 | 266.86 | 269.55 |
| 07/10/2018 | 269.66 | 270.31 | 262.66 | 263.41 |
| 07/11/2018 | 262.77 | 264.06 | 258.46 | 263.85 |
| 07/12/2018 | 264.17 | 266.43 | 262.45 | 264.81 |
| 07/13/2018 | 265.78 | 267.18 | 263.31 | 264.6 |
| 07/16/2018 | 264.81 | 266.32 | 261.48 | 262.45 |
| 07/17/2018 | 262.77 | 264.49 | 260.94 | 262.66 |
| 07/18/2018 | 263.74 | 263.95 | 261.26 | 263.74 |
| 07/19/2018 | 263.2 | 266.11 | 262.23 | 262.23 |
| 07/20/2018 | 261.37 | 262.23 | 259.43 | 260.4 |
| 07/23/2018 | 258.89 | 262.12 | 258.46 | 260.61 |
| 07/24/2018 | 262.12 | 271.17 | 261.91 | 269.55 |
| 07/25/2018 | 268.91 | 269.34 | 264.6 | 265.03 |
| 07/26/2018 | 266.43 | 268.37 | 265.89 | 266.54 |
| 07/27/2018 | 267.29 | 269.34 | 267.08 | 268.8 |
| 07/30/2018 | 267.18 | 273.65 | 267.18 | 273 |
| 07/31/2018 | 273.54 | 278.71 | 272.25 | 275.05 |
| 08/01/2018 | 276.01 | 278.17 | 272.46 | 273.75 |
| 08/02/2018 | 273.75 | 273.97 | 266.75 | 269.34 |
| 08/03/2018 | 278.06 | 279.89 | 274.72 | 277.63 |
| 08/06/2018 | 278.38 | 278.81 | 267.83 | 271.38 |
| 08/07/2018 | 271.81 | 274.29 | 270.52 | 271.92 |
| 08/08/2018 | 271.92 | 273.65 | 270.95 | 272.14 |
| 08/09/2018 | 271.71 | 272.78 | 270.85 | 271.49 |
| 08/10/2018 | 271.71 | 272.25 | 264.49 | 266.97 |
| 08/13/2018 | 264.92 | 266.75 | 263.52 | 264.71 |
| 08/14/2018 | 264.92 | 266 | 258.57 | 260.83 |
| 08/15/2018 | 263.85 | 264.13 | 256.74 | 258.03 |
| 08/16/2018 | 259.21 | 260.94 | 257.71 | 259.11 |
| 08/17/2018 | 261.69 | 262.12 | 256.95 | 259.43 |
| 08/20/2018 | 264.28 | 266.05 | 261.8 | 262.66 |
| 08/21/2018 | 262.66 | 266.32 | 262.12 | 265.78 |
| 08/22/2018 | 264.71 | 268.26 | 264.71 | 265.78 |
| 08/23/2018 | 261.58 | 263.85 | 260.51 | 263.2 |
| 08/24/2018 | 261.58 | 265.46 | 261.26 | 263.63 |
| 08/28/2018 | 264.92 | 266.82 | 263.74 | 265.35 |
| 08/29/2018 | 265.78 | 265.78 | 261.69 | 264.28 |
| 08/30/2018 | 262.55 | 264.38 | 261.15 | 262.66 |
| 08/31/2018 | 262.77 | 263.09 | 258.68 | 259.86 |
| 09/03/2018 | 260.18 | 262.34 | 259.65 | 261.48 |
| 09/04/2018 | 261.8 | 266.65 | 261.8 | 265.46 |
| 09/05/2018 | 264.49 | 270.85 | 264.17 | 269.66 |
| 09/06/2018 | 269.66 | 271.28 | 267.18 | 267.18 |
| 09/07/2018 | 266.97 | 267.08 | 259.65 | 263.85 |
| 09/10/2018 | 264.81 | 271.28 | 262.55 | 268.48 |
| 09/11/2018 | 268.05 | 269.55 | 262.98 | 265.25 |
| 09/12/2018 | 269.88 | 269.98 | 262.45 | 263.63 |
| 09/13/2018 | 266 | 269.77 | 264.57 | 266.43 |
| 09/14/2018 | 264.81 | 267.29 | 263.81 | 265.03 |
| 09/17/2018 | 264.28 | 269.23 | 263.31 | 269.23 |
| 09/18/2018 | 268.05 | 271.55 | 267.18 | 269.88 |
| 09/19/2018 | 270.41 | 277.85 | 269.66 | 276.66 |
| 09/20/2018 | 276.98 | 281.83 | 276.98 | 279.46 |
| 09/21/2018 | 283.34 | 285.17 | 281.29 | 282.8 |
| 09/24/2018 | 281.61 | 281.94 | 277.63 | 278.71 |
| 09/25/2018 | 280.11 | 280.11 | 274.35 | 276.12 |
| 09/26/2018 | 276.34 | 276.34 | 273 | 274.83 |
| 09/27/2018 | 273.11 | 275.69 | 270.63 | 275.26 |
| 09/28/2018 | 274.08 | 274.08 | 265.46 | 269.23 |
| 10/01/2018 | 267.83 | 268.91 | 265.24 | 267.61 |
| 10/02/2018 | 266 | 267.29 | 262.73 | 264.92 |
| 10/03/2018 | 266.54 | 268.62 | 265.35 | 267.29 |
| 10/04/2018 | 267.29 | 271.44 | 266.6 | 268.48 |
| 10/05/2018 | 268.58 | 271.49 | 267.08 | 268.69 |
| 10/08/2018 | 267.72 | 267.94 | 263.63 | 264.71 |
| 10/09/2018 | 265.46 | 266.21 | 262.23 | 264.38 |
| 10/10/2018 | 264.28 | 271.53 | 262.34 | 268.05 |
| 10/11/2018 | 264.92 | 266.54 | 262.71 | 262.98 |
| 10/12/2018 | 265.03 | 268.69 | 262.66 | 262.77 |
| 10/15/2018 | 262.34 | 263.52 | 259.65 | 261.8 |
| 10/16/2018 | 262.77 | 265.35 | 258.22 | 260.51 |
| 10/17/2018 | 261.05 | 263.03 | 256.47 | 258.03 |
| 10/18/2018 | 258.25 | 261.05 | 255.77 | 255.77 |
| 10/19/2018 | 255.98 | 256.31 | 251.35 | 253.51 |
| 10/22/2018 | 257.49 | 258.35 | 253.08 | 253.08 |
| 10/23/2018 | 250.92 | 251.78 | 248.23 | 250.71 |
| 10/24/2018 | 253.08 | 253.08 | 248.34 | 248.45 |
| 10/25/2018 | 246.4 | 253.08 | 246.18 | 252.54 |
| 10/26/2018 | 242.31 | 243.71 | 237.78 | 242.2 |
| 10/29/2018 | 242.85 | 252.86 | 242.85 | 247.8 |
| 10/30/2018 | 247.37 | 252.21 | 246.18 | 250.71 |
| 10/31/2018 | 253.72 | 256.41 | 252.65 | 254.58 |
| 11/01/2018 | 254.69 | 266.54 | 254.15 | 259.21 |
| 11/02/2018 | 262.77 | 265.68 | 260.61 | 262.66 |
| 11/05/2018 | 263.09 | 266 | 261.37 | 261.48 |
| 11/06/2018 | 261.58 | 264.49 | 257.81 | 263.85 |
| 11/07/2018 | 266.21 | 269.34 | 265.78 | 267.29 |
| 11/08/2018 | 269.23 | 273.11 | 268.69 | 272.35 |
| 11/09/2018 | 271.6 | 272.68 | 268.15 | 271.28 |
| 11/12/2018 | 273.43 | 273.86 | 263.52 | 263.52 |
| 11/13/2018 | 265.35 | 270.31 | 263.52 | 269.34 |
| 11/14/2018 | 267.51 | 271.81 | 265.68 | 267.18 |
| 11/15/2018 | 267.51 | 268.15 | 239.94 | 241.45 |
| 11/16/2018 | 243.92 | 247.05 | 230.25 | 233.58 |
| 11/19/2018 | 234.23 | 236.92 | 231.86 | 233.91 |
| 11/20/2018 | 233.05 | 233.8 | 224.6 | 227.01 |
| 11/21/2018 | 228.31 | 233.8 | 227.77 | 233.15 |
| 11/22/2018 | 231.11 | 242.52 | 227.77 | 238 |
| 11/23/2018 | 236.92 | 241.88 | 236.45 | 238.11 |
| 11/26/2018 | 241.23 | 245.65 | 240.58 | 242.63 |
| 11/27/2018 | 242.31 | 242.31 | 236.6 | 238.65 |
| 11/28/2018 | 238.86 | 240.37 | 236.06 | 237.03 |
| 11/29/2018 | 238.32 | 240.48 | 236.92 | 238.43 |
| 11/30/2018 | 238.43 | 238.97 | 233.05 | 234.98 |
| 12/03/2018 | 239.18 | 241.45 | 237.68 | 238.32 |
| 12/04/2018 | 238.54 | 243.6 | 233.26 | 233.48 |
| 12/05/2018 | 230.57 | 241.77 | 228.41 | 239.08 |
| 12/06/2018 | 236.38 | 236.64 | 224.54 | 228.31 |
| 12/07/2018 | 231.54 | 233.15 | 226.15 | 226.15 |
| 12/10/2018 | 224.43 | 227.77 | 218.4 | 219.26 |
| 12/11/2018 | 217.65 | 222.28 | 215.92 | 218.61 |
| 12/12/2018 | 217.75 | 225.72 | 215.49 | 224.54 |
| 12/13/2018 | 226.15 | 231.32 | 224.75 | 227.12 |
| 12/14/2018 | 224.86 | 228.41 | 222.71 | 227.88 |
| 12/17/2018 | 228.09 | 228.85 | 224 | 224.21 |
| 12/18/2018 | 225.08 | 228.85 | 223.68 | 225.4 |
| 12/19/2018 | 225.18 | 228.31 | 224.75 | 226.05 |
| 12/20/2018 | 222.38 | 227.23 | 221.63 | 223.68 |
| 12/21/2018 | 224.86 | 225.61 | 221.52 | 224.75 |
| 12/24/2018 | 221.95 | 224.65 | 220.23 | 221.85 |
| 12/27/2018 | 225.83 | 227.77 | 220.12 | 221.95 |
| 12/28/2018 | 223.03 | 230.57 | 222.38 | 230.57 |
| 12/31/2018 | 231.54 | 233.58 | 229.28 | 233.37 |