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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 247.4227
CLOSE 247.4852

Low

LOW 196.91

High

HIGH 284.41
DATEOPENHIGHLOWCLOSE
01/04/2022243.38253.83243.38252.97
01/05/2022252.54257.81251.46255.66
01/06/2022253.51262.34252262.34
01/07/2022262.98266.32260.18265.46
01/10/2022266.75268.8265.35266
01/11/2022263.74265.89262.55264.49
01/12/2022262.98264.6261.48262.55
01/13/2022262.23267.72261.15267.29
01/14/2022266270.41265.46268.69
01/17/2022270.31273.21269.01272.89
01/18/2022271.38273.86269.55270.63
01/19/2022270.2271.6267.61268.8
01/20/2022267.51268.29261.8262.88
01/21/2022259.97262.23256.09258.46
01/24/2022257.38257.81246.4247.58
01/25/2022251.89257.25250.28256.09
01/26/2022258.35266257.49262.98
01/27/2022262.23270.31260.94264.71
01/28/2022265.46266.65260.08261.15
01/31/2022262.88263.31260.08261.05
02/01/2022263.41265.68262.5265.46
02/02/2022267.51272.46265.68271.92
02/03/2022272.68277.95265.25272.03
02/04/2022274.08274.83263.41264.92
02/07/2022267.18268.26263.63266.21
02/08/2022267.29269.12265.46267.83
02/09/2022269.12271.28264.71271.06
02/10/2022271.92273.97270.2273
02/11/2022270.63272.94267.29272.46
02/14/2022264.6267.53258.3261.26
02/15/2022260.08266257.92265.25
02/16/2022266.32268.48261.1262.12
02/17/2022261.91263.41255.71258.78
02/18/2022251.14258.68247.58252.54
02/21/2022252.86259.64251.57255.66
02/22/2022251.03260.61247.91257.17
02/23/2022259.11262.01255.45257.38
02/24/2022242.41251.35242.41243.28
02/25/2022247.69255.07244.03253.83
02/28/2022246.29247.37241.01247.37
03/01/2022244.89249.84233.15233.15
03/02/2022230.68238.13229.92236.92
03/03/2022237.68240.48230.14231.32
03/04/2022229.38231.11218.08218.08
03/07/2022211.45212.42196.91207.68
03/08/2022205.37218.83204.02212.64
03/09/2022223.35226.8218.03225.51
03/10/2022226.91227.34219.92221.2
03/11/2022224.75229.6221.43224.32
03/14/2022228.09235.2226.8234.55
03/15/2022231.75235.31228.31231.86
03/16/2022236.92239.51235.74238.43
03/17/2022238238224.43229.06
03/18/2022229.6231.97227.45230.68
03/21/2022230.89235.52230.68232.4
03/22/2022234.12241.25234.12239.61
03/23/2022239.72242.2237.25237.25
03/24/2022233.58243.6233.58241.45
03/25/2022240.8242.63237.46237.46
03/28/2022240.05243.28236.7236.71
03/29/2022236.92243.71234.55242.31
03/30/2022241.77242.13236.06236.17
03/31/2022238.86240.37232.4232.51
04/01/2022233.15236.6232.08234.66
04/04/2022233.37234.34229.38231.75
04/05/2022233.05234.01228.95230.03
04/06/2022230.14231.75223.62226.91
04/07/2022227.34232.4226.8228.74
04/08/2022231.54234.77231.21233.05
04/11/2022234.01237.68233.58235.85
04/12/2022233.8236.71231.32232.61
04/13/2022232.18235.74232.18234.12
04/14/2022234.23236.49233.05235.85
04/19/2022237.25239.61235.63237.35
04/20/2022238.97244.35238.21243.28
04/21/2022243.71245.48241.77243.81
04/22/2022240.69244.68238.97239.83
04/25/2022235.31238.54234.01234.98
04/26/2022241.23242.63236.6237.25
04/27/2022237.03242.41236.38238.75
04/28/2022241.45243.81239.08240.05
04/29/2022245.21245.21225.51234.77
05/03/2022237.89239.51234.38238.75
05/04/2022239.51239.92236.71236.92
05/05/2022240.69240.91225.83226.37
05/06/2022226.15227.34222.73225.61
05/09/2022225.08226.26219.8219.8
05/10/2022220.77224.21219.26219.26
05/11/2022220.88222.71217.69221.31
05/12/2022217.43224.86215.52223.68
05/13/2022224.43227.85224.21226.15
05/16/2022224.86226.91223.78226.26
05/17/2022227.88231.11227.34229.17
05/18/2022230.57231.75227.88227.88
05/19/2022226.05228.31223.14225.18
05/20/2022228.85229.38225.61226.48
05/23/2022229.92233.69228.52233.69
05/24/2022232.08235.2230.68233.15
05/25/2022236.06237.35233.05235.95
05/26/2022235.74242.2235.41240.69
05/27/2022240.91247.05240.8244.68
05/30/2022245.65250.21245.65246.51
05/31/2022246.51248.98244.14245.75
06/01/2022248.45250.28243.92244.14
06/06/2022246.4251.03246.18248.12
06/07/2022247.48248.34245.43245.54
06/08/2022245.54247.91245247.58
06/09/2022246.83251.46245.86245.86
06/10/2022246.61247.15238.65238.65
06/13/2022237.89238.75234.01235.85
06/14/2022237.89242.36236.92238.43
06/15/2022240.48248.12240.48243.49
06/16/2022242.31243.17231.86231.86
06/17/2022234.34238231.48233.26
06/20/2022234.23239.61232.08237.68
06/21/2022237.57242.2236.38238.32
06/22/2022244.03248.77240.57245.54
06/23/2022243.92244.78235.52235.95
06/24/2022237.25239.94234.23238.54
06/27/2022238.75241.23237.25238.43
06/28/2022239.83243.49237.68241.12
06/29/2022238.97241.45237.89238.21
06/30/2022237.89237.89231235.09
07/01/2022234.77239.83233.91234.98
07/04/2022235.74239.72234.98239.08
07/05/2022239.4240.26229.28229.28
07/06/2022232.72234.66227.45227.45
07/07/2022231.43237.25231.11235.09
07/08/2022233.37236.81231.86235.63
07/11/2022232.08237.14231.86235.74
07/12/2022234.01236.92231.43236.81
07/13/2022235.74237.57231.97232.51
07/14/2022232.08233.58226.37226.91
07/15/2022227.77234.34227.34233.15
07/18/2022235.52239.18234.98238
07/19/2022238245.86237.46245.54
07/20/2022247.69247.8241.01242.95
07/21/2022243.92246.4239.83244.57
07/22/2022244.14245.75241.45242.41
07/25/2022241.88249.31241.67247.91
07/26/2022250.28251.57245.65247.05
07/27/2022250.06255.23248.55251.46
07/28/2022252.97252.97246.83247.69
07/29/2022269.23271.28262.45267.72
08/01/2022269.23276.77269.23271.06
08/02/2022271.38273.75270.52270.52
08/03/2022270.63270.63265.14269.45
08/04/2022270.95273266.75269.23
08/05/2022268.91273.65268.58272.68
08/08/2022274.72276.01271.71273.65
08/09/2022271.6275.42271.6273.97
08/10/2022275.15277.41274.18276.98
08/11/2022276.77277.8274.78276.34
08/12/2022277.74283.12276.77281.83
08/15/2022281.83281.83279.03280.75
08/16/2022281.18282.26279.35281.08
08/17/2022283.12284.41281.18283.01
08/18/2022283.45284.09280.86283.45
08/19/2022282.69283.77280.21281.94
08/22/2022280.21281.61276.77279.57
08/23/2022278.28281.72277.85280
08/24/2022279.57281.85274.61276.55
08/25/2022274.72276.3270.63272.35
08/26/2022273.75274.72269.34270.2
08/30/2022250257.95245249
08/31/2022250.9251.33244.75246.45
09/01/2022245.8247.1242.4242.9
09/02/2022244251.9240.3251.6
09/05/2022247.9250.4246.2250.4
09/06/2022251.6257.7249.4255
09/07/2022253.6256251.2253.4
09/08/2022254.9257.6253.9254.4
09/09/2022254.9262.29254.2260.8
09/12/2022263.2269.6261.9269.5
09/13/2022269.1272.1267.3269.7
09/14/2022268.3271.18266.7269.7
09/15/2022272.6276.09272.4274.2
09/16/2022272.6275.4271.9272.9
09/20/2022274.5275.9267.3269.3
09/21/2022267271.3258.5264.1
09/22/2022260.4265.1256.5258
09/23/2022256.1257.2241.5242.4
09/26/2022238.6239.66230.95233.7
09/27/2022230.9236.9230.1232.2
09/28/2022228.7231.1220.9226.6
09/29/2022225226.2216.22221.1
09/30/2022220228.7220225.9
10/03/2022224.3227220.9227
10/04/2022227.4238.25226.6232.3
10/05/2022232233.9227.3228.9
10/06/2022229.7231.5227.6229.6
10/07/2022229.6232.1227.6229.5
10/10/2022227.6230.22225.7227.6
10/11/2022225.9225.9221.2221.6
10/12/2022220221.35211.2212.4
10/13/2022211.5230.3210.9228.7
10/14/2022229.9238.8227.2228
10/17/2022226.8235.6224.5233.3
10/18/2022237.2242.2235.5236.7
10/19/2022231.4234.1228.1231.1
10/20/2022229239.3228.2235
10/21/2022235.8236.99230.5235.1
10/24/2022236.2243.47236240.5
10/25/2022241.6244.4235.8244.4
10/26/2022245246.7242.5244.6
10/27/2022243247.73240247.7
10/28/2022230234.07223.8224.9
10/31/2022229236.7228.9234.8
11/01/2022237.9239.73233.9238.5
11/02/2022239.5240.9234.9235.8
11/03/2022234.3237.5230231.8
11/04/2022233.4239.5231238
11/07/2022235.8241235.4238.4
11/08/2022238241.9236.54239.8
11/09/2022239.8240.34236237
11/10/2022237240.93236.4240
11/11/2022239.9250.7239.4249.6
11/14/2022249.8252.2245.9249.3
11/15/2022249.7252248.8250.5
11/16/2022250.1250.7246.9246.9
11/17/2022247.9254.16246.2253
11/18/2022254.3259.8253.3258.1
11/21/2022258.5259.6255.2255.6
11/22/2022256.7257.6254.1254.6
11/23/2022254.6255.3253.5254.3
11/24/2022255.2260.34254.57258.7
11/25/2022259259.3253.5256
11/28/2022255256.79253.2254.6
11/29/2022254.6261.4254.1260.5
11/30/2022262.1264.4260.3261.9
12/01/2022262.2263.11257.4257.4
12/02/2022256.7262.3256261.9
12/05/2022261.1263.2259.9259.9
12/06/2022258.5261.3256.4260.6
12/07/2022259.7261.9257.9258.3
12/08/2022258.8260.9257.9259
12/09/2022259.8263.8259.5263.7
12/12/2022262.5263.9258.5260.3
12/13/2022261.6266.4260263.5
12/14/2022263.6265.3262.8264.4
12/15/2022264.1264.3258.35258.5
12/16/2022258.5260.7256259
12/19/2022259.3260.1255259.3
12/20/2022258263.2257.6262.2
12/21/2022262.6265.7261.3265.2
12/22/2022265.1266.7263.7264.6
12/23/2022264.6265.8263.5264.5
12/28/2022266.4269.3265.3267.5
12/29/2022267.3268.78265.6267.9
12/30/2022267.3267.9265.2265.2