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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 244.7081
CLOSE 244.8758
Low
LOW 190.13
High
HIGH 295.29
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 230.46 | 234.01 | 225.4 | 233.26 |
| 01/03/2019 | 231.43 | 236.17 | 229.06 | 229.49 |
| 01/04/2019 | 233.37 | 238.97 | 231.54 | 238.21 |
| 01/07/2019 | 239.51 | 241.66 | 238.97 | 241.23 |
| 01/08/2019 | 241.98 | 245.65 | 240.8 | 243.17 |
| 01/09/2019 | 244.68 | 244.68 | 237.78 | 237.89 |
| 01/10/2019 | 237.35 | 242.63 | 234.55 | 241.34 |
| 01/11/2019 | 241.45 | 245.84 | 239.4 | 243.06 |
| 01/14/2019 | 242.63 | 250.92 | 242.09 | 250.38 |
| 01/15/2019 | 252.65 | 254.8 | 244.68 | 247.58 |
| 01/16/2019 | 249.52 | 253.83 | 248.34 | 251.78 |
| 01/17/2019 | 249.09 | 258.25 | 246.61 | 255.23 |
| 01/18/2019 | 258.14 | 266.43 | 256.85 | 264.38 |
| 01/21/2019 | 264.17 | 265.03 | 258.68 | 260.4 |
| 01/22/2019 | 256.41 | 260.08 | 255.01 | 258.03 |
| 01/23/2019 | 256.74 | 258.68 | 255.45 | 257.49 |
| 01/24/2019 | 257.92 | 260.08 | 256.31 | 259.54 |
| 01/25/2019 | 263.85 | 266 | 260.18 | 262.01 |
| 01/28/2019 | 260.4 | 262.55 | 256.41 | 256.85 |
| 01/29/2019 | 259.21 | 260.08 | 255.77 | 256.41 |
| 01/30/2019 | 256.63 | 262.12 | 253.72 | 261.91 |
| 01/31/2019 | 259.43 | 262.55 | 258.25 | 259.43 |
| 02/01/2019 | 259.86 | 262.66 | 258.3 | 262.66 |
| 02/04/2019 | 262.12 | 264.6 | 260.29 | 262.23 |
| 02/05/2019 | 263.2 | 266.54 | 262.12 | 266 |
| 02/06/2019 | 263.41 | 269.12 | 262.55 | 269.01 |
| 02/07/2019 | 267.4 | 268.69 | 258.25 | 258.46 |
| 02/08/2019 | 257.49 | 260.29 | 254.48 | 257.49 |
| 02/11/2019 | 257.06 | 259.25 | 252.21 | 256.09 |
| 02/12/2019 | 258.03 | 259.54 | 255.88 | 258.78 |
| 02/13/2019 | 259.97 | 262.55 | 257.41 | 261.15 |
| 02/14/2019 | 259.32 | 262.77 | 259.32 | 260.18 |
| 02/15/2019 | 263.85 | 268.8 | 257.06 | 266.54 |
| 02/18/2019 | 268.91 | 274.08 | 267.32 | 271.38 |
| 02/19/2019 | 271.06 | 275.58 | 270.63 | 275.48 |
| 02/20/2019 | 276.12 | 279.89 | 275.26 | 277.85 |
| 02/21/2019 | 278.28 | 278.28 | 272.14 | 274.83 |
| 02/22/2019 | 274.83 | 278.92 | 274.08 | 275.8 |
| 02/25/2019 | 275.69 | 279.68 | 275.05 | 279.14 |
| 02/26/2019 | 277.09 | 280.65 | 276.55 | 280 |
| 02/27/2019 | 279.35 | 285.06 | 277.95 | 283.55 |
| 02/28/2019 | 281.72 | 288.4 | 280.86 | 286.14 |
| 03/01/2019 | 288.61 | 289.05 | 283.18 | 283.55 |
| 03/04/2019 | 285.06 | 288.61 | 284.09 | 286.78 |
| 03/05/2019 | 286.78 | 288.18 | 277.2 | 279.89 |
| 03/06/2019 | 278.81 | 282.26 | 272.78 | 281.61 |
| 03/07/2019 | 280.11 | 284.63 | 277.2 | 280.54 |
| 03/08/2019 | 277.52 | 279.35 | 274.61 | 276.77 |
| 03/11/2019 | 278.81 | 278.92 | 276.23 | 276.88 |
| 03/12/2019 | 281.08 | 287 | 278.49 | 278.71 |
| 03/13/2019 | 279.35 | 282.69 | 277.2 | 281.29 |
| 03/14/2019 | 282.58 | 288.72 | 282.15 | 286.35 |
| 03/15/2019 | 286.78 | 289.48 | 286.14 | 289.48 |
| 03/18/2019 | 289.69 | 295.29 | 289.05 | 289.69 |
| 03/19/2019 | 290.98 | 293.9 | 289.05 | 291.2 |
| 03/20/2019 | 291.63 | 292.49 | 284.74 | 285.38 |
| 03/21/2019 | 272.46 | 274.83 | 266.21 | 268.05 |
| 03/22/2019 | 269.66 | 270.69 | 265.03 | 267.29 |
| 03/25/2019 | 266.65 | 270.09 | 264.49 | 266.97 |
| 03/26/2019 | 268.26 | 269.66 | 264.71 | 266.43 |
| 03/27/2019 | 265.68 | 273.65 | 265.68 | 270.74 |
| 03/28/2019 | 270.41 | 270.74 | 266.54 | 266.54 |
| 03/29/2019 | 268.26 | 269.88 | 262.45 | 266 |
| 04/01/2019 | 267.83 | 268.61 | 264.92 | 266.75 |
| 04/02/2019 | 267.29 | 268.48 | 264.28 | 267.4 |
| 04/03/2019 | 271.06 | 275.05 | 269.34 | 273.43 |
| 04/04/2019 | 274.4 | 275.15 | 272.73 | 273.65 |
| 04/05/2019 | 274.08 | 275.58 | 268.48 | 271.06 |
| 04/08/2019 | 270.63 | 273.54 | 268.05 | 271.92 |
| 04/09/2019 | 272.35 | 277.2 | 271.49 | 273.86 |
| 04/10/2019 | 275.05 | 275.37 | 271.81 | 272.68 |
| 04/11/2019 | 274.18 | 279.46 | 273 | 277.74 |
| 04/12/2019 | 278.06 | 282.05 | 276.45 | 280.65 |
| 04/15/2019 | 282.05 | 284.41 | 281.72 | 282.69 |
| 04/16/2019 | 283.34 | 283.45 | 280.75 | 282.69 |
| 04/17/2019 | 284.31 | 286.57 | 283.34 | 283.55 |
| 04/18/2019 | 284.09 | 284.09 | 277.41 | 282.58 |
| 04/23/2019 | 284.41 | 284.41 | 276.55 | 279.78 |
| 04/24/2019 | 279.46 | 279.57 | 276.12 | 276.45 |
| 04/25/2019 | 272.25 | 275.9 | 266.43 | 269.23 |
| 04/26/2019 | 259.54 | 262.45 | 250.38 | 258.46 |
| 04/29/2019 | 258.46 | 260.94 | 254.15 | 259.54 |
| 04/30/2019 | 259.75 | 262.55 | 256.63 | 258.03 |
| 05/01/2019 | 256.09 | 259.54 | 255.98 | 257.6 |
| 05/02/2019 | 254.58 | 260.72 | 254.37 | 254.37 |
| 05/03/2019 | 254.91 | 257.24 | 253.83 | 255.98 |
| 05/07/2019 | 254.8 | 255.23 | 251.57 | 253.08 |
| 05/08/2019 | 252 | 254.48 | 250.16 | 253.29 |
| 05/09/2019 | 251.14 | 252.21 | 249.74 | 250.06 |
| 05/10/2019 | 250.81 | 254.37 | 249.41 | 250.81 |
| 05/13/2019 | 248.66 | 249.52 | 242.2 | 243.71 |
| 05/14/2019 | 244.14 | 248.34 | 243.38 | 247.58 |
| 05/15/2019 | 247.26 | 248.23 | 245.32 | 247.91 |
| 05/16/2019 | 246.83 | 249.95 | 245.43 | 249.74 |
| 05/17/2019 | 249.09 | 249.41 | 243.92 | 245.11 |
| 05/20/2019 | 245.11 | 246.94 | 238.59 | 239.29 |
| 05/21/2019 | 239.94 | 243.92 | 239.02 | 242.85 |
| 05/22/2019 | 242.41 | 243.28 | 232.61 | 234.01 |
| 05/23/2019 | 231.86 | 235.74 | 229.49 | 234.23 |
| 05/24/2019 | 235.09 | 237.35 | 233.26 | 233.37 |
| 05/28/2019 | 234.45 | 235.85 | 231.65 | 233.26 |
| 05/29/2019 | 231.54 | 233.26 | 230.35 | 231.65 |
| 05/30/2019 | 232.72 | 235.31 | 231.95 | 233.91 |
| 05/31/2019 | 230.46 | 231.21 | 228.74 | 230.14 |
| 06/03/2019 | 228.63 | 229.49 | 227.34 | 228.52 |
| 06/04/2019 | 227.55 | 236.28 | 226.58 | 235.2 |
| 06/05/2019 | 236.49 | 236.6 | 229.49 | 230.89 |
| 06/06/2019 | 231.54 | 233.37 | 228.74 | 229.81 |
| 06/07/2019 | 230.14 | 232.72 | 229.06 | 231 |
| 06/10/2019 | 231.65 | 233.05 | 229.92 | 232.72 |
| 06/11/2019 | 232.4 | 234.12 | 231.75 | 232.83 |
| 06/12/2019 | 232.18 | 232.61 | 229.38 | 230.35 |
| 06/13/2019 | 228.74 | 232.08 | 227.88 | 231.21 |
| 06/14/2019 | 230.89 | 230.89 | 228.04 | 228.74 |
| 06/17/2019 | 229.06 | 234.34 | 228.85 | 230.68 |
| 06/18/2019 | 230.46 | 231.65 | 227.23 | 231.54 |
| 06/19/2019 | 231.65 | 240.19 | 231.21 | 239.61 |
| 06/20/2019 | 237.46 | 238.43 | 234.34 | 234.45 |
| 06/21/2019 | 234.66 | 237.35 | 231.75 | 232.29 |
| 06/24/2019 | 232.08 | 234.01 | 231.54 | 231.75 |
| 06/25/2019 | 231.32 | 233.91 | 229.6 | 232.72 |
| 06/26/2019 | 231.75 | 234.88 | 231.75 | 234.88 |
| 06/27/2019 | 235.95 | 238.75 | 234.66 | 235.09 |
| 06/28/2019 | 235.95 | 237.03 | 233.26 | 236.71 |
| 07/01/2019 | 238.43 | 241.98 | 238.43 | 239.08 |
| 07/02/2019 | 239.72 | 241.12 | 238 | 239.61 |
| 07/03/2019 | 240.26 | 242.31 | 239.29 | 240.8 |
| 07/04/2019 | 241.01 | 242.41 | 238.43 | 241.77 |
| 07/05/2019 | 242.31 | 246.08 | 241.66 | 243.49 |
| 07/08/2019 | 241.98 | 244.68 | 241.01 | 243.17 |
| 07/09/2019 | 242.52 | 247.26 | 241.88 | 245.75 |
| 07/10/2019 | 246.29 | 247.91 | 244.68 | 245.54 |
| 07/11/2019 | 245.75 | 248.23 | 244.78 | 247.37 |
| 07/12/2019 | 247.37 | 250.06 | 247.03 | 247.69 |
| 07/15/2019 | 247.37 | 248.23 | 243.17 | 246.94 |
| 07/16/2019 | 246.29 | 248.23 | 245.97 | 247.58 |
| 07/17/2019 | 247.37 | 248.34 | 245.38 | 246.61 |
| 07/18/2019 | 244.57 | 249.74 | 244.57 | 248.45 |
| 07/19/2019 | 249.74 | 250.06 | 244.46 | 245.65 |
| 07/22/2019 | 245.75 | 248.88 | 243.17 | 246.08 |
| 07/23/2019 | 243.6 | 247.26 | 243.17 | 246.18 |
| 07/24/2019 | 246.94 | 247.48 | 244.35 | 245.75 |
| 07/25/2019 | 247.15 | 248.12 | 243.38 | 245.65 |
| 07/26/2019 | 245.97 | 247.37 | 244.57 | 245.43 |
| 07/29/2019 | 245.21 | 248.93 | 244.57 | 247.15 |
| 07/30/2019 | 247.05 | 247.37 | 236.81 | 237.25 |
| 07/31/2019 | 235.95 | 236.81 | 227.77 | 233.69 |
| 08/01/2019 | 233.8 | 238.54 | 232.08 | 233.8 |
| 08/02/2019 | 224.11 | 227.48 | 216.68 | 218.51 |
| 08/05/2019 | 216.46 | 219.26 | 212.37 | 212.64 |
| 08/06/2019 | 213.01 | 217.32 | 212.03 | 216.25 |
| 08/07/2019 | 217.43 | 220.55 | 215.17 | 220.12 |
| 08/08/2019 | 222.17 | 223.46 | 219.15 | 223.46 |
| 08/09/2019 | 220.66 | 223.89 | 219.48 | 220.34 |
| 08/12/2019 | 221.74 | 222.38 | 215.6 | 216.46 |
| 08/13/2019 | 215.22 | 219.37 | 214.31 | 218.4 |
| 08/14/2019 | 217.43 | 219.05 | 213.18 | 213.71 |
| 08/15/2019 | 200.31 | 200.31 | 190.13 | 191.31 |
| 08/16/2019 | 191.42 | 196.43 | 191.42 | 196.16 |
| 08/19/2019 | 197.45 | 200.58 | 196.54 | 198.85 |
| 08/20/2019 | 199.18 | 200.2 | 197.4 | 198.69 |
| 08/21/2019 | 198.96 | 199.18 | 195.89 | 195.89 |
| 08/22/2019 | 195.03 | 198.48 | 194.17 | 197.61 |
| 08/23/2019 | 199.01 | 201.65 | 197.02 | 197.02 |
| 08/27/2019 | 196.86 | 199.98 | 195.57 | 198.31 |
| 08/28/2019 | 198.96 | 198.96 | 194.44 | 196.65 |
| 08/29/2019 | 195.46 | 199.61 | 194.65 | 197.56 |
| 08/30/2019 | 198.15 | 201.17 | 196.59 | 199.71 |
| 09/02/2019 | 198.85 | 202.78 | 198.26 | 200.58 |
| 09/03/2019 | 200.09 | 200.84 | 195.41 | 198.1 |
| 09/04/2019 | 195.57 | 202.19 | 195.57 | 198.21 |
| 09/05/2019 | 198.91 | 206.77 | 198.53 | 205.1 |
| 09/06/2019 | 204.35 | 204.99 | 201.01 | 202.57 |
| 09/09/2019 | 203.65 | 207.79 | 202.27 | 207.63 |
| 09/10/2019 | 207.25 | 218.02 | 206.41 | 212.96 |
| 09/11/2019 | 213.66 | 218.61 | 213.37 | 215.17 |
| 09/12/2019 | 214.95 | 216.25 | 209.62 | 213.12 |
| 09/13/2019 | 214.15 | 226.26 | 213.77 | 224.86 |
| 09/16/2019 | 223.35 | 224.54 | 221.31 | 223.25 |
| 09/17/2019 | 220.77 | 223.03 | 217.75 | 219.91 |
| 09/18/2019 | 220.34 | 220.66 | 218.4 | 220.23 |
| 09/19/2019 | 222.71 | 226.48 | 220.45 | 224 |
| 09/20/2019 | 226.15 | 234.12 | 226.15 | 229.92 |
| 09/23/2019 | 229.38 | 229.98 | 220.98 | 224.97 |
| 09/24/2019 | 225.51 | 228.74 | 220.71 | 220.77 |
| 09/25/2019 | 218.94 | 220.88 | 216.03 | 219.15 |
| 09/26/2019 | 220.01 | 221.09 | 217.31 | 220.66 |
| 09/27/2019 | 220.01 | 225.51 | 218.94 | 225.08 |
| 09/30/2019 | 225.72 | 227.12 | 223.57 | 223.57 |
| 10/01/2019 | 223.46 | 224.75 | 216.14 | 217 |
| 10/02/2019 | 217 | 217 | 209.19 | 209.73 |
| 10/03/2019 | 210 | 210.54 | 205.21 | 208.38 |
| 10/04/2019 | 208.92 | 210.77 | 206.45 | 210.11 |
| 10/07/2019 | 210.05 | 210.69 | 206.39 | 210.05 |
| 10/08/2019 | 211.99 | 211.99 | 203.21 | 203.86 |
| 10/09/2019 | 204.99 | 206.34 | 203.65 | 204.72 |
| 10/10/2019 | 204.72 | 212.1 | 204.4 | 210.91 |
| 10/11/2019 | 214.31 | 245.54 | 213.39 | 235.09 |
| 10/14/2019 | 231.54 | 232.99 | 226.48 | 231.75 |
| 10/15/2019 | 236.71 | 250.06 | 232.94 | 243.49 |
| 10/16/2019 | 244.46 | 250.49 | 237.25 | 247.37 |
| 10/17/2019 | 244.35 | 256.31 | 242.31 | 250.06 |
| 10/18/2019 | 251.35 | 258.03 | 249.31 | 256.63 |
| 10/21/2019 | 258.46 | 266.75 | 257.76 | 261.26 |
| 10/22/2019 | 260.61 | 262.98 | 254.8 | 259.21 |
| 10/23/2019 | 252.65 | 259.73 | 251.03 | 251.68 |
| 10/24/2019 | 243.38 | 248.45 | 242.31 | 243.28 |
| 10/25/2019 | 241.34 | 247.55 | 239.61 | 243.17 |
| 10/28/2019 | 244.46 | 245.97 | 238.75 | 240.8 |
| 10/29/2019 | 240.15 | 240.48 | 234.82 | 236.06 |
| 10/30/2019 | 236.28 | 238.09 | 227.98 | 230.14 |
| 10/31/2019 | 230.03 | 232.47 | 226.48 | 229.06 |
| 11/01/2019 | 229.38 | 232.18 | 228.09 | 231.21 |
| 11/04/2019 | 233.58 | 235.36 | 232.18 | 233.37 |
| 11/05/2019 | 235.31 | 235.63 | 231.31 | 233.15 |
| 11/06/2019 | 235.2 | 235.74 | 228.52 | 232.72 |
| 11/07/2019 | 233.05 | 234.88 | 231.65 | 232.29 |
| 11/08/2019 | 231.97 | 232.51 | 227.93 | 229.38 |
| 11/11/2019 | 228.31 | 240.58 | 226.15 | 238.65 |
| 11/12/2019 | 238.65 | 240.48 | 234.55 | 239.4 |
| 11/13/2019 | 236.92 | 239.51 | 234.55 | 239.4 |
| 11/14/2019 | 238.21 | 242.88 | 236.17 | 238.32 |
| 11/15/2019 | 241.12 | 244.78 | 236.49 | 241.98 |
| 11/18/2019 | 243.71 | 248 | 240.15 | 242.2 |
| 11/19/2019 | 243.28 | 244.35 | 238.43 | 239.83 |
| 11/20/2019 | 238.11 | 240.05 | 236.49 | 239.72 |
| 11/21/2019 | 238.11 | 239.94 | 236.17 | 237.78 |
| 11/22/2019 | 239.08 | 242.2 | 237.68 | 242.2 |
| 11/25/2019 | 242.09 | 248.23 | 241.45 | 247.15 |
| 11/26/2019 | 248.34 | 248.98 | 245.32 | 248.55 |
| 11/27/2019 | 248.77 | 249.74 | 246.83 | 248.98 |
| 11/28/2019 | 249.85 | 251.89 | 248.23 | 249.95 |
| 11/29/2019 | 249.85 | 250.17 | 243.06 | 243.6 |
| 12/02/2019 | 243.49 | 244.89 | 238.11 | 239.08 |
| 12/03/2019 | 237.89 | 240.58 | 232.29 | 234.77 |
| 12/04/2019 | 234.55 | 239.61 | 234.01 | 239.61 |
| 12/05/2019 | 238.21 | 245.54 | 238.21 | 242.41 |
| 12/06/2019 | 243.92 | 246.61 | 240.91 | 245.54 |
| 12/09/2019 | 246.51 | 250.81 | 245.21 | 247.69 |
| 12/10/2019 | 248.34 | 248.34 | 242.09 | 246.94 |
| 12/11/2019 | 245.54 | 247.37 | 244.35 | 245.43 |
| 12/12/2019 | 246.94 | 251.89 | 245.97 | 250.17 |
| 12/13/2019 | 274.61 | 285.38 | 270.63 | 271.17 |
| 12/16/2019 | 275.69 | 283.98 | 273.55 | 281.08 |
| 12/17/2019 | 276.01 | 276.66 | 265.55 | 272.78 |
| 12/18/2019 | 270.63 | 273.32 | 266.32 | 267.83 |
| 12/19/2019 | 267.08 | 270.26 | 266.11 | 266.43 |
| 12/20/2019 | 266.32 | 266.71 | 260.51 | 261.8 |
| 12/23/2019 | 258.89 | 261.05 | 258.03 | 260.29 |
| 12/24/2019 | 261.48 | 262.45 | 260.24 | 261.37 |
| 12/27/2019 | 264.92 | 266.86 | 261.26 | 261.26 |
| 12/30/2019 | 260.94 | 263.99 | 260.51 | 260.51 |
| 12/31/2019 | 261.37 | 261.8 | 257.92 | 258.78 |