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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 150.7771
CLOSE 150.437

Low

LOW 97.5

High

HIGH 264.49
DATEOPENHIGHLOWCLOSE
01/02/2020262.01264.49261.26263.09
01/03/2020261.91261.97255.98256.63
01/06/2020254.15259.43251.68258.46
01/07/2020258.68260.94258.18259.11
01/08/2020258.25259.65254.69258.78
01/09/2020259.75261.11256.52257.06
01/10/2020257.06258.79251.14253.4
01/13/2020252.54253.61246.51249.85
01/14/2020249.85250.28246.29248.45
01/15/2020244.46245.11239.72242.2
01/16/2020241.23244.46238239.08
01/17/2020240.37243.81239.5241.98
01/20/2020241.45241.77239.51239.83
01/21/2020239.83242.85237.14241.98
01/22/2020242.31243.38237.35239.83
01/23/2020240.26242.63235.95235.95
01/24/2020238.32245.65238.1240.58
01/27/2020237.03239.72234.01234.88
01/28/2020236.71236.81232.61234.66
01/29/2020235.63240.26235.09237.89
01/30/2020235.41241.55235.31238.54
01/31/2020240.48241.77233.91235.09
02/03/2020232.18235.41232.08233.8
02/04/2020235.74239.72235.2239.08
02/05/2020239.08242.09237.25238.65
02/06/2020241.45246.08240.37241.98
02/07/2020241.23242.24237.25240.05
02/10/2020237.68240.01237.68238.54
02/11/2020243.38245.21238.54239.61
02/12/2020240.69247.8239.56245.54
02/13/2020248.77248.77240.15246.29
02/14/2020246.29246.29224.11229.49
02/17/2020227.23231.97220.01225.08
02/18/2020223.14226.91222.65222.81
02/19/2020223.89225.29221.38221.85
02/20/2020220.34226.8220.34223.68
02/21/2020222.17223.03219.58219.8
02/24/2020215.33215.38210.08212.96
02/25/2020216.89217.75208.44210.11
02/26/2020209.25210.43205.58207.9
02/27/2020204.83205.64196.16197.51
02/28/2020192.77194.38186.68192.39
03/02/2020195.89196.43181.78185.77
03/03/2020189.27191.91182.7183.56
03/04/2020184.15185.55179.82181.19
03/05/2020182.7183.61173.01173.17
03/06/2020168.05172.47165.06169.35
03/09/2020158.63161.16151.74151.74
03/10/2020155.02161.05150.88152.71
03/11/2020154.91156.75149.48152.49
03/12/2020144.31147.7133.81135.37
03/13/2020141.88151.41137.09140.75
03/16/2020135.21141.45124.55136.18
03/17/2020142.91145.22128.57141.88
03/18/2020139.46142.37134.83137.58
03/19/2020138.98143.12123.9131.65
03/20/2020140.32140.32119.97122.55
03/23/2020112.81128.42110.33121.8
03/24/2020126.81129.93122.98129.5
03/25/2020138.17154.69131.22147.27
03/26/2020137.85142.69130.74142.69
03/27/2020136.34136.34127.29129.39
03/30/2020129.12129.55122.93126.43
03/31/2020126.97133.56119.65121.58
04/01/2020117.38121.91113.24115.23
04/02/2020114.42116.68109.5112.48
04/03/2020111.95115.28108.93109.58
04/06/2020113.29116.31111.75115.28
04/07/2020118.73129.45117.92124.44
04/08/2020120.83124.17116.58124.17
04/09/2020126.75131.92125.35131.92
04/14/2020133.86134.13123.79123.79
04/15/2020123.2125.73112.32112.32
04/16/2020113.51116.86109.93111.73
04/17/2020116.47118.74113.13114.37
04/20/2020116.31117.92112.11114.1
04/21/2020113.08115.72110.71110.71
04/22/2020112.27115.26110.76112.75
04/23/2020113.02115.23111.52114.64
04/24/2020114.53115.12111.84112.65
04/27/2020116.58117.01112.32115.77
04/28/2020115.34126.22113.67123.9
04/29/2020124.98129.75122.88129.72
04/30/2020130.9132.2117.82119.05
05/01/2020119.97126.48119.86121.96
05/04/2020119.54125.35118.08118.62
05/05/2020121.15123.25118.84121.42
05/06/2020120.78121.58115.66116.52
05/07/2020116.2123.2114.85122.88
05/11/2020124.33126.25117.6118.95
05/12/2020128.05128.05118.3118.57
05/13/2020117.06118.46114.07114.15
05/14/2020112.75114.53108.05113.29
05/15/2020113.62115.93110.33112.43
05/18/2020114.26116.36111.73115.23
05/19/2020117.87118.68111.62114.85
05/20/2020112.59114.96110.12114.96
05/21/2020113.67115.39111.14111.14
05/22/2020110.33115.34108.66112.16
05/26/2020116.2121.69114.36121.21
05/27/2020123.15134.29122.4129.39
05/28/2020131.98133.17125.41127.13
05/29/2020124.98126.91118.62118.84
06/01/2020122.02125.58121.1124.22
06/02/2020125.35131.33123.63129.82
06/03/2020132.41135.37130.54135.15
06/04/2020134.45137.25131.8136.45
06/05/2020138.92150.07137.13147.91
06/08/2020146.73152.3146.51151.15
06/09/2020150.82151.95139.68141.45
06/10/2020142.69148.02138.01138.65
06/11/2020133.54134.56126.54126.54
06/12/2020123.85130.68121.85127.83
06/15/2020122.39127.63120.94127.35
06/16/2020132.03137.41129.77134.13
06/17/2020134.94137.2130.52132.25
06/18/2020130.85134.13128.75131.92
06/19/2020133.59134.67130.2131.06
06/22/2020128.58131.54128.05129.77
06/23/2020130.42135.91129.55133.05
06/24/2020131.55134.94128.48128.91
06/25/2020128.05130.47124.92129.45
06/26/2020130.79133127.18127.62
06/29/2020126.59131.17125.78130.52
06/30/2020130.9132.46128.37130.95
07/01/2020131.17132.19127.4128.64
07/02/2020130.85135.94129.29134.62
07/03/2020135.15135.64130.25131.22
07/06/2020134.56137.74133.27134.72
07/07/2020133.32134.19130.85131.17
07/08/2020129.28131.6129.23129.88
07/09/2020130.63131.22126.75127.13
07/10/2020126132.3125.41130.85
07/13/2020133.7134.4130.33131.98
07/14/2020127.83131.22127.72130.58
07/15/2020130.58132.08127.78130.85
07/16/2020130.74132.08129.03131.33
07/17/2020131.44131.92128.32129.88
07/20/2020128.53130.36127.62128.64
07/21/2020129.88133.43128.96130.68
07/22/2020129.82132.57128.88130.2
07/23/2020130.09130.09124.71125.89
07/24/2020123.85126.59123.15123.85
07/27/2020123.68123.68120.45120.67
07/28/2020121.21124.38120.88123.09
07/29/2020124.38124.92120.08120.08
07/30/2020120.4121.05112.38114.1
07/31/2020117.33118.22111.78114.15
08/03/2020113.24120.35111.52119.59
08/04/2020120.78123.73119121.1
08/05/2020122.23122.5118.95120.56
08/06/2020119.05120.83117.92120.51
08/07/2020119.86120.62117.65119.11
08/10/2020120.88123.15120.13122.88
08/11/2020123.47129.61122.98128.53
08/12/2020129.28131.44127.82128.53
08/13/2020127.13128.37123.2123.58
08/14/2020125.84125.84119.05124.65
08/17/2020124.01126.24122.45122.55
08/18/2020121.37124.17120.24120.67
08/19/2020120.78124.01120.02124.01
08/20/2020121.15122.28120.02120.18
08/21/2020120.29120.99118.03120.45
08/24/2020121.42122.18118.84122.07
08/25/2020122.88124.76120.45120.45
08/26/2020120.67123.68119.92122.5
08/27/2020122.18122.93120.45120.67
08/28/2020120.83123.31119.81121.48
09/01/2020120.02120.36114.32114.91
09/02/2020115.55117.49112.97113.29
09/03/2020113.88117.44112.75113.08
09/04/2020112.54118.62112.35116.09
09/07/2020115.88116.84113.56114.85
09/08/2020115.93117.19111.14112.32
09/09/2020112.05112.7110.01111.84
09/10/2020111.14113.78110.92111.84
09/11/2020111.08112.81110.01110.01
09/14/2020111.46111.87109.55110.65
09/15/2020110.12111.41109.2109.42
09/16/2020109.2111.03108.23111.03
09/17/2020110.33110.49107.43107.75
09/18/2020107.39107.96104.12104.33
09/21/2020103.92103.9497.5100.5
09/22/2020100.89106.0497.83103.88
09/23/2020105.86108.82104.03105.71
09/24/2020104.22109.79103.38106.9
09/25/2020107.96109.09106.68107.28
09/28/2020109.31115.93108.39115.55
09/29/2020115.23115.23112.43112.81
09/30/2020111.57115.45110.88114.21
10/01/2020115.07116.03112.16115.77
10/02/2020115.02118.41114.05118.3
10/05/2020120.45121.42117.49119.43
10/06/2020119.81124.44118.73124.28
10/07/2020123.04125.25122.88122.88
10/08/2020122.82125.3122.1122.77
10/09/2020122.55124.49121.91122.34
10/12/2020124.17124.65121.64121.64
10/13/2020122.23122.26117.12117.28
10/14/2020116.95120.51116.31119.38
10/15/2020118.35119.48116.09118.95
10/16/2020120.18121.96118.73121.85
10/19/2020122.02123.9121.37123.85
10/20/2020123.9125.68121.69124.33
10/21/2020125.62127.13124.06125.25
10/22/2020124.6128.53123.63128.21
10/23/2020129.12133.81128.48132.25
10/26/2020130.25135.96129.23131.44
10/27/2020132.3133.75128.29128.8
10/28/2020126.11127.57122.77124.22
10/29/2020124.28128.21123.87126.16
10/30/2020129.23134.51128.04133.75
11/02/2020133.81133.81127.29129.28
11/03/2020130.31138.92129.47138.71
11/04/2020134.56138.22132.38135.69
11/05/2020135.96137.15132.19134.88
11/06/2020136.5137.63134134.45
11/09/2020135.96153.57134.62148.35
11/10/2020148.88155.18146.25152.55
11/11/2020152.71158.74152.01157.23
11/12/2020154.48155.88150.66154.86
11/13/2020152.87161.7152.34158.85
11/16/2020160.3164.77159.81164.77
11/17/2020163.64168.32162.4167.3
11/18/2020166.38170.05165.31169.94
11/19/2020166.98169.83165.41168.43
11/20/2020169.13170.15167.51167.68
11/23/2020169.35171.6168.38170.26
11/24/2020168.43179.41168.43178.93
11/25/2020181.41182.16170.56176.02
11/26/2020175.38175.43166.84172.47
11/27/2020170.15174.62169.18173.01
11/30/2020173.33175.91166.49166.49
12/01/2020167.14178.12167.14177.42
12/02/2020175.86179.2171.5178.77
12/03/2020179.09184.37176.35183.13
12/04/2020182.16186.65181.03183.83
12/07/2020183.13184.86176.4179.47
12/08/2020178.01181.25176.81179.74
12/09/2020179.2181.78178.53180.71
12/10/2020180.65181.1169.51173.49
12/11/2020173.71174.62160.41161.91
12/14/2020165.31175.38165.16169.99
12/15/2020171.5173.71167.51173.71
12/16/2020172.95179.47172.95174.03
12/17/2020175.86179.31174.3175.27
12/18/2020173.6174.62169.02169.45
12/21/2020163.58165.79157.66165.25
12/22/2020164.71173.17164.66171.12
12/23/2020172.31180.98170.1179.74
12/24/2020183.29187.06181.95181.95
12/29/2020183.4184.75175.27175.91
12/30/2020174.46181.35174.46178.28
12/31/2020174.46181.04174.46180.55