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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 248.5261
CLOSE 248.6829
Low
LOW 168
High
HIGH 313.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 266.6 | 273.54 | 265.7 | 271.1 |
| 01/04/2023 | 272.5 | 274.6 | 270.65 | 274.6 |
| 01/05/2023 | 272.7 | 280.3 | 270.6 | 279.5 |
| 01/06/2023 | 279 | 280.02 | 277.2 | 279.9 |
| 01/09/2023 | 280.1 | 280.6 | 274.6 | 277.8 |
| 01/10/2023 | 275.6 | 278 | 274.06 | 275.4 |
| 01/11/2023 | 276.2 | 280.8 | 274.1 | 280.1 |
| 01/12/2023 | 281.3 | 288.88 | 280 | 287.5 |
| 01/13/2023 | 288.2 | 295.81 | 287.62 | 295 |
| 01/16/2023 | 294 | 297.4 | 292.5 | 296.5 |
| 01/17/2023 | 295 | 300.4 | 294.9 | 298.7 |
| 01/18/2023 | 298.3 | 299.7 | 295.9 | 298.8 |
| 01/19/2023 | 295.8 | 297.3 | 292.3 | 292.8 |
| 01/20/2023 | 294.9 | 296.3 | 294.5 | 295.5 |
| 01/23/2023 | 297 | 298.21 | 296.1 | 296.8 |
| 01/24/2023 | 298 | 299.5 | 295.5 | 298.7 |
| 01/25/2023 | 298 | 302 | 298 | 302 |
| 01/26/2023 | 304.2 | 305.5 | 301.6 | 304.9 |
| 01/27/2023 | 305.5 | 309.2 | 304.6 | 308.5 |
| 01/30/2023 | 306.1 | 309.2 | 303.4 | 308.6 |
| 01/31/2023 | 308.1 | 309.6 | 306.3 | 308 |
| 02/01/2023 | 308.5 | 310 | 304.9 | 308.4 |
| 02/02/2023 | 308.5 | 313.1 | 308.3 | 309.9 |
| 02/03/2023 | 309.8 | 309.8 | 301.7 | 306.2 |
| 02/06/2023 | 299.1 | 304.5 | 299.1 | 300.2 |
| 02/07/2023 | 302.5 | 304.3 | 300.3 | 304 |
| 02/08/2023 | 305.5 | 307 | 302.8 | 305.3 |
| 02/09/2023 | 305.3 | 308.65 | 305.1 | 306.4 |
| 02/10/2023 | 304.6 | 304.9 | 302.45 | 304.5 |
| 02/13/2023 | 305.7 | 306.7 | 303.3 | 303.8 |
| 02/14/2023 | 305 | 307.1 | 303.3 | 305 |
| 02/15/2023 | 298 | 301.9 | 293.9 | 300.8 |
| 02/16/2023 | 302.1 | 306.6 | 301 | 305.6 |
| 02/17/2023 | 282.1 | 288.5 | 276.5 | 284.6 |
| 02/20/2023 | 282 | 286.1 | 280.1 | 283.4 |
| 02/21/2023 | 281.6 | 283.71 | 277.3 | 279.6 |
| 02/22/2023 | 278 | 283.8 | 276.9 | 283.6 |
| 02/23/2023 | 284 | 289.6 | 283.92 | 285 |
| 02/24/2023 | 285.2 | 286 | 279.9 | 281.5 |
| 02/27/2023 | 283 | 288.3 | 281.3 | 288.1 |
| 02/28/2023 | 287.1 | 294.8 | 286.2 | 292.3 |
| 03/01/2023 | 291.6 | 295.17 | 291.16 | 293.7 |
| 03/02/2023 | 292.8 | 295.1 | 291.1 | 292.5 |
| 03/03/2023 | 293 | 296.1 | 292.93 | 294.2 |
| 03/06/2023 | 294.9 | 295.5 | 289.1 | 291.3 |
| 03/07/2023 | 291.5 | 293 | 286.8 | 288.4 |
| 03/08/2023 | 286.9 | 293.4 | 286.6 | 292 |
| 03/09/2023 | 292 | 294.15 | 289.8 | 293.3 |
| 03/10/2023 | 281 | 286 | 279 | 286 |
| 03/13/2023 | 286.1 | 288.2 | 269.6 | 272.2 |
| 03/14/2023 | 272.3 | 279.9 | 269 | 277.6 |
| 03/15/2023 | 276 | 277.7 | 260.8 | 261.8 |
| 03/16/2023 | 263.18 | 263.5 | 255.9 | 261.6 |
| 03/17/2023 | 262.3 | 266.3 | 254.2 | 258 |
| 03/20/2023 | 249.3 | 259.9 | 237.16 | 257.8 |
| 03/21/2023 | 261.2 | 276.7 | 261.2 | 272.4 |
| 03/22/2023 | 271.6 | 280.2 | 269.2 | 269.2 |
| 03/23/2023 | 268.7 | 273.9 | 267.4 | 268.1 |
| 03/24/2023 | 266.7 | 266.7 | 251.5 | 258.5 |
| 03/27/2023 | 262.6 | 264.45 | 257.6 | 259.7 |
| 03/28/2023 | 264.2 | 265.4 | 258.6 | 261.1 |
| 03/29/2023 | 262.6 | 265.8 | 261.7 | 264.2 |
| 03/30/2023 | 266.7 | 268.05 | 264 | 265.4 |
| 03/31/2023 | 263.8 | 264.8 | 261.8 | 263.6 |
| 04/03/2023 | 264.9 | 268.3 | 262.9 | 264.2 |
| 04/04/2023 | 266.2 | 267.8 | 263 | 263 |
| 04/05/2023 | 264.4 | 264.7 | 261.5 | 262.3 |
| 04/06/2023 | 264.3 | 267.3 | 262.7 | 266.5 |
| 04/11/2023 | 267.6 | 271.5 | 267.5 | 268.3 |
| 04/12/2023 | 269.9 | 273 | 269.3 | 270.6 |
| 04/13/2023 | 270.9 | 273 | 269.8 | 272 |
| 04/14/2023 | 273.5 | 276.4 | 271.7 | 275.8 |
| 04/17/2023 | 277.1 | 277.4 | 271 | 271.3 |
| 04/18/2023 | 274.7 | 275.9 | 272.8 | 273.4 |
| 04/19/2023 | 272.1 | 274.5 | 271 | 273.7 |
| 04/20/2023 | 275.1 | 277 | 272.5 | 273.5 |
| 04/21/2023 | 275.2 | 275.97 | 272.5 | 272.5 |
| 04/24/2023 | 272.6 | 275.5 | 270.8 | 274.2 |
| 04/25/2023 | 273.6 | 273.6 | 266.9 | 267.6 |
| 04/26/2023 | 265.6 | 272.4 | 263.95 | 272.4 |
| 04/27/2023 | 272.4 | 275.3 | 271.5 | 272.2 |
| 04/28/2023 | 260 | 263.9 | 252.8 | 262 |
| 05/02/2023 | 260.5 | 265.8 | 257.7 | 257.7 |
| 05/03/2023 | 256.7 | 259.7 | 253.8 | 255.1 |
| 05/04/2023 | 254.2 | 257.6 | 250.5 | 252.4 |
| 05/05/2023 | 253 | 260.2 | 253 | 259.3 |
| 05/09/2023 | 261.2 | 264.6 | 260.4 | 261.8 |
| 05/10/2023 | 263.8 | 265.3 | 259.6 | 260.6 |
| 05/11/2023 | 261.2 | 262.8 | 255.3 | 259.9 |
| 05/12/2023 | 261.3 | 262.3 | 260 | 261.3 |
| 05/15/2023 | 261.8 | 265.2 | 261.8 | 264.9 |
| 05/16/2023 | 265 | 266.1 | 262.7 | 264 |
| 05/17/2023 | 262.8 | 267 | 262.2 | 266.4 |
| 05/18/2023 | 268.3 | 270.1 | 267.6 | 267.9 |
| 05/19/2023 | 268.2 | 269.6 | 267 | 268.4 |
| 05/22/2023 | 270 | 272.4 | 268.99 | 271.6 |
| 05/23/2023 | 271.8 | 275.6 | 270.7 | 274 |
| 05/24/2023 | 272.7 | 272.8 | 268.1 | 268.1 |
| 05/25/2023 | 268.6 | 270.4 | 266.1 | 268.3 |
| 05/26/2023 | 269.3 | 270.1 | 265.4 | 267.5 |
| 05/30/2023 | 267.6 | 269.1 | 264.8 | 265.3 |
| 05/31/2023 | 264.7 | 265.8 | 259.5 | 259.6 |
| 06/01/2023 | 260.4 | 264.82 | 258.2 | 263.4 |
| 06/02/2023 | 265 | 265.7 | 262.2 | 265 |
| 06/05/2023 | 265.4 | 266.4 | 256.9 | 258.5 |
| 06/06/2023 | 256.8 | 260.7 | 255.9 | 260.7 |
| 06/07/2023 | 263.1 | 263.1 | 257.8 | 260.1 |
| 06/08/2023 | 263.1 | 263.64 | 259.4 | 261 |
| 06/09/2023 | 261.9 | 264.4 | 260.3 | 261 |
| 06/12/2023 | 262.6 | 262.7 | 260.15 | 260.9 |
| 06/13/2023 | 262 | 264.3 | 260.1 | 264.3 |
| 06/14/2023 | 264.6 | 266.8 | 262.9 | 265.4 |
| 06/15/2023 | 264.3 | 265.6 | 255.98 | 256.2 |
| 06/16/2023 | 256.5 | 258.6 | 255.1 | 255.1 |
| 06/19/2023 | 254.1 | 256.8 | 252.4 | 252.7 |
| 06/20/2023 | 252.5 | 254.1 | 244.9 | 245.3 |
| 06/21/2023 | 237 | 243.2 | 235.05 | 235.6 |
| 06/22/2023 | 233 | 235.5 | 230.3 | 231.5 |
| 06/23/2023 | 230 | 230.8 | 226 | 229.2 |
| 06/26/2023 | 229.3 | 231.6 | 225.7 | 231.6 |
| 06/27/2023 | 230.1 | 233.6 | 228.4 | 230.9 |
| 06/28/2023 | 231.3 | 236.1 | 231.1 | 234 |
| 06/29/2023 | 234.5 | 236.4 | 233.3 | 235.3 |
| 06/30/2023 | 236.5 | 242.1 | 236 | 240.8 |
| 07/03/2023 | 241.8 | 246.1 | 241.8 | 245.7 |
| 07/04/2023 | 245.5 | 247.2 | 241.8 | 241.9 |
| 07/05/2023 | 240 | 243.1 | 237.5 | 238.4 |
| 07/06/2023 | 235.6 | 236.2 | 230.4 | 232.7 |
| 07/07/2023 | 231.1 | 234.17 | 229.7 | 232.6 |
| 07/10/2023 | 231.8 | 234.52 | 230.4 | 233.2 |
| 07/11/2023 | 233.2 | 235.3 | 231.7 | 235.2 |
| 07/12/2023 | 236.1 | 244.4 | 235.5 | 243.6 |
| 07/13/2023 | 242.8 | 248.2 | 239.2 | 245.5 |
| 07/14/2023 | 244.9 | 246.8 | 242.98 | 243 |
| 07/17/2023 | 243 | 248.64 | 240.6 | 246.6 |
| 07/18/2023 | 246.6 | 250.9 | 245.9 | 250.7 |
| 07/19/2023 | 255.5 | 261.1 | 254.2 | 260.5 |
| 07/20/2023 | 261.9 | 263.17 | 256.9 | 256.9 |
| 07/21/2023 | 256.4 | 258.1 | 251.4 | 251.4 |
| 07/24/2023 | 249.2 | 253.7 | 248.6 | 252.5 |
| 07/25/2023 | 252.7 | 253.5 | 250.3 | 251.2 |
| 07/26/2023 | 242.9 | 246.45 | 240.6 | 241.8 |
| 07/27/2023 | 242 | 242 | 237.2 | 239.9 |
| 07/28/2023 | 237.5 | 248.09 | 237.5 | 245.5 |
| 07/31/2023 | 245 | 247.3 | 242.2 | 244.3 |
| 08/01/2023 | 240.2 | 244 | 238.2 | 238.2 |
| 08/02/2023 | 233.2 | 236.4 | 232.1 | 233.1 |
| 08/03/2023 | 232.3 | 238.6 | 231 | 236.8 |
| 08/04/2023 | 238 | 239.5 | 234.9 | 237.4 |
| 08/07/2023 | 237.7 | 240.12 | 236.2 | 240.1 |
| 08/08/2023 | 238.9 | 240.43 | 234.6 | 237 |
| 08/09/2023 | 239.9 | 241.8 | 237.5 | 238.4 |
| 08/10/2023 | 235 | 237.1 | 234.5 | 235.5 |
| 08/11/2023 | 235 | 237.6 | 234.6 | 236 |
| 08/14/2023 | 235.7 | 236 | 234.2 | 235.1 |
| 08/15/2023 | 235.5 | 236.4 | 232.25 | 233.6 |
| 08/16/2023 | 231 | 232.3 | 225.95 | 226.4 |
| 08/17/2023 | 225.8 | 229.6 | 225.2 | 227.6 |
| 08/18/2023 | 225.8 | 227.4 | 224.8 | 226.7 |
| 08/21/2023 | 226.3 | 227.9 | 223.9 | 223.9 |
| 08/22/2023 | 225 | 225.6 | 221.8 | 221.9 |
| 08/23/2023 | 222.6 | 226.18 | 222.2 | 224 |
| 08/24/2023 | 226.1 | 227.61 | 224 | 225.6 |
| 08/25/2023 | 226.9 | 229.1 | 225.6 | 225.8 |
| 08/29/2023 | 230.2 | 233.9 | 228.4 | 233.9 |
| 08/30/2023 | 234.5 | 238.6 | 234.3 | 235.2 |
| 08/31/2023 | 236.3 | 236.3 | 230.4 | 230.4 |
| 09/01/2023 | 231.1 | 234 | 230.85 | 233.3 |
| 09/04/2023 | 233.8 | 236.3 | 233 | 233 |
| 09/05/2023 | 231.4 | 234.1 | 229.8 | 230 |
| 09/06/2023 | 229 | 230.9 | 226.9 | 227.9 |
| 09/07/2023 | 226.3 | 228.4 | 224.6 | 224.7 |
| 09/08/2023 | 224.6 | 225.2 | 221.68 | 224.1 |
| 09/11/2023 | 225.9 | 228.9 | 224.2 | 226 |
| 09/12/2023 | 226.7 | 230 | 226 | 230 |
| 09/13/2023 | 230.8 | 233.1 | 229.9 | 231.3 |
| 09/14/2023 | 232.1 | 237.6 | 231.5 | 237 |
| 09/15/2023 | 238.7 | 239.8 | 234.8 | 236.6 |
| 09/18/2023 | 236.5 | 237.55 | 231.9 | 232 |
| 09/19/2023 | 228.8 | 233.72 | 228.6 | 232.1 |
| 09/20/2023 | 232.7 | 242.8 | 232.5 | 241.4 |
| 09/21/2023 | 239.2 | 243.2 | 237.95 | 239.7 |
| 09/22/2023 | 237.8 | 243.6 | 237.4 | 238 |
| 09/25/2023 | 237.2 | 240.5 | 234 | 235.9 |
| 09/26/2023 | 235.9 | 238.5 | 234.1 | 237.7 |
| 09/27/2023 | 237 | 241 | 236.9 | 237.2 |
| 09/28/2023 | 236.7 | 236.9 | 232.8 | 234.4 |
| 09/29/2023 | 235.9 | 239.32 | 234.2 | 235.7 |
| 10/02/2023 | 237.2 | 237.2 | 227.7 | 227.7 |
| 10/03/2023 | 226.9 | 229.8 | 225.1 | 225.1 |
| 10/04/2023 | 223.3 | 225.7 | 222.2 | 224.2 |
| 10/05/2023 | 224.8 | 225.4 | 221.85 | 222.5 |
| 10/06/2023 | 223.5 | 226.1 | 221.4 | 223.7 |
| 10/09/2023 | 222.7 | 224.1 | 219.3 | 221.4 |
| 10/10/2023 | 223.7 | 229.7 | 220 | 228.5 |
| 10/11/2023 | 225.1 | 230.2 | 225 | 229.2 |
| 10/12/2023 | 230.3 | 231.7 | 227.9 | 229.4 |
| 10/13/2023 | 230.7 | 230.7 | 222.5 | 225.9 |
| 10/16/2023 | 224.2 | 229.2 | 224.2 | 228.2 |
| 10/17/2023 | 227.9 | 232 | 226.5 | 231.8 |
| 10/18/2023 | 230.5 | 233.6 | 227.2 | 227.2 |
| 10/19/2023 | 229.4 | 229.4 | 222.4 | 222.4 |
| 10/20/2023 | 220 | 221.9 | 218 | 218.5 |
| 10/23/2023 | 218.3 | 220.4 | 214.6 | 215.3 |
| 10/24/2023 | 207.1 | 217.1 | 206.9 | 207.8 |
| 10/25/2023 | 207 | 209.4 | 204.1 | 206.6 |
| 10/26/2023 | 206.4 | 208.2 | 202.7 | 205.8 |
| 10/27/2023 | 173 | 189.6 | 168 | 182 |
| 10/30/2023 | 177.45 | 183.9 | 177.05 | 178.15 |
| 10/31/2023 | 179.35 | 181.65 | 176.4 | 178.2 |
| 11/01/2023 | 178.95 | 180.9 | 176.05 | 176.15 |
| 11/02/2023 | 176.95 | 182.4 | 176.55 | 181.8 |
| 11/03/2023 | 183.7 | 187.42 | 183.1 | 186.95 |
| 11/06/2023 | 187.1 | 191.65 | 185.45 | 189.8 |
| 11/07/2023 | 191.3 | 196.15 | 188.8 | 195.2 |
| 11/08/2023 | 194.35 | 196.25 | 193.05 | 196.1 |
| 11/09/2023 | 195.7 | 201.7 | 195.7 | 200.8 |
| 11/10/2023 | 202.4 | 202.4 | 197.05 | 197.05 |
| 11/13/2023 | 197.6 | 198.6 | 195.5 | 196.4 |
| 11/14/2023 | 195.5 | 201.3 | 194.45 | 201 |
| 11/15/2023 | 204.9 | 207.8 | 199.95 | 204.7 |
| 11/16/2023 | 204.1 | 206.2 | 200.6 | 200.9 |
| 11/17/2023 | 206.4 | 208.2 | 200 | 207.8 |
| 11/20/2023 | 208.8 | 210.21 | 206.7 | 208.1 |
| 11/21/2023 | 207.5 | 209.4 | 206.2 | 207 |
| 11/22/2023 | 205.6 | 208.9 | 199.35 | 204.2 |
| 11/23/2023 | 203.9 | 206 | 203.1 | 205.2 |
| 11/24/2023 | 206.6 | 206.6 | 203.2 | 206 |
| 11/27/2023 | 205.1 | 207.7 | 203.9 | 203.9 |
| 11/28/2023 | 205.8 | 205.8 | 201.7 | 203.2 |
| 11/29/2023 | 202.5 | 207.3 | 202 | 206.4 |
| 11/30/2023 | 211.7 | 213.2 | 206.15 | 207.9 |
| 12/01/2023 | 208.6 | 212.1 | 207.4 | 211.2 |
| 12/04/2023 | 211.6 | 215 | 209.9 | 213.7 |
| 12/05/2023 | 215 | 215 | 210.8 | 214.8 |
| 12/06/2023 | 217 | 220.6 | 213.5 | 219.4 |
| 12/07/2023 | 216.2 | 218.5 | 214.9 | 218.4 |
| 12/08/2023 | 219.2 | 222.7 | 218.2 | 220.5 |
| 12/11/2023 | 220.2 | 221.4 | 216.1 | 218.9 |
| 12/12/2023 | 218.1 | 220.3 | 216.19 | 216.7 |
| 12/13/2023 | 218.1 | 218.1 | 214.6 | 215.3 |
| 12/14/2023 | 218.3 | 225.7 | 214 | 222.7 |
| 12/15/2023 | 223.9 | 224.6 | 220.6 | 221.2 |
| 12/18/2023 | 221.01 | 222.6 | 216.6 | 219.5 |
| 12/19/2023 | 219.1 | 220.9 | 217.3 | 219 |
| 12/20/2023 | 222.9 | 224.2 | 215.6 | 218 |
| 12/21/2023 | 216.8 | 222.9 | 214.8 | 217.1 |
| 12/22/2023 | 216.1 | 217.2 | 215.5 | 216.7 |
| 12/27/2023 | 217 | 219.4 | 215.5 | 219.4 |
| 12/28/2023 | 219.4 | 220 | 216.9 | 218.1 |
| 12/29/2023 | 218.3 | 219.5 | 217.4 | 219.4 |