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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 312.8909
CLOSE 313.4233

Low

LOW 203.1

High

HIGH 419.7
DATEOPENHIGHLOWCLOSE
01/02/2024219.5221.5218.62220.2
01/03/2024220.2222217.7218.8
01/04/2024218.1220.7217.9220.1
01/05/2024218.7221.9217.4220.8
01/08/2024220.2222.25219221.9
01/09/2024221.1222.8219.9220.9
01/10/2024220.2220.2214.8215.1
01/11/2024215.7217.5211.7211.7
01/12/2024213.5216.8212.4212.4
01/15/2024211.5214.5211212.2
01/16/2024210.8212.31208.7208.7
01/17/2024204.9207.29203.1205.8
01/18/2024205.8208.6205.3207.7
01/19/2024209209.3207208
01/22/2024210.1213.9209.8213.6
01/23/2024215215.6213.2213.9
01/24/2024215.4218.8215.1217.6
01/25/2024216.7220216217.9
01/26/2024219224.5218.6224
01/29/2024223.2224.8222.4222.6
01/30/2024223.5227.3222.9227.2
01/31/2024226.9229.1224.6225.2
02/01/2024223.5225219.8220.5
02/02/2024222.6223.6220.7220.9
02/05/2024220.1221.4217.2217.2
02/06/2024218.4221217.9220
02/07/2024219.2220.6216.5217.3
02/08/2024217.5219.2215.5215.5
02/09/2024213.3214.4210.7210.7
02/12/2024206.9209.7205.4207.7
02/13/2024207208.5203.4204.4
02/14/2024204.1210.3203.7209
02/15/2024209.8217209.4214.3
02/16/2024207230.3206.8229.5
02/19/2024230231.1223.7225
02/20/2024227.19228.8224.3228.8
02/21/2024228.3231.9228229
02/22/2024230232.01226.5228.1
02/23/2024228.01231.8228.01231.5
02/26/2024231232.6229.9231.2
02/27/2024230.5235.1230.5233.7
02/28/2024234.5238.4234.39236.5
02/29/2024237.2242.16236.9239.1
03/01/2024239.6247.37239.6246.8
03/04/2024246249.49245.7248.3
03/05/2024247251.8245.7249.8
03/06/2024250.3255.52249.9252.4
03/07/2024252.5253.41249.1250.4
03/08/2024251.3253.8249.1250.6
03/11/2024249.7251.4239.09249.9
03/12/2024251257.43242.29254
03/13/2024254.5256.5250.6252.8
03/14/2024242.2243.4239.1240
03/15/2024239.9243.69239.8240.2
03/18/2024238.7240.6237.49240.1
03/19/2024239241.15237.3240
03/20/2024238.8247.38238.8245.5
03/21/2024249.8253.8248253.4
03/22/2024254.5261.6254.5261.1
03/25/2024261.3261.8257.4260
03/26/2024258.7262.8258.7262.4
03/27/2024260.3263.1259.6262.8
03/28/2024265266.7263.7265.5
04/02/2024265.1267.9263.7267.1
04/03/2024266.7273266.4272.7
04/04/2024274.4281273.5280.5
04/05/2024277.5279.3277.5278.4
04/08/2024277.8280.7277.5278.3
04/09/2024278.1279.9275.8276
04/10/2024278.4279.8275.9278.4
04/11/2024277.9279.4270.2272.5
04/12/2024275.1278273.5274.5
04/15/2024275.3279.5275276.8
04/16/2024270.2271.6267.7268.8
04/17/2024268.6274.1267272.4
04/18/2024275.4277.7273.4275.4
04/19/2024274.1277.93272.5276.7
04/22/2024280.7282.18278.6279.7
04/23/2024282286.97281.3285.8
04/24/2024285287.5282285.9
04/25/2024288291.24285289.8
04/26/2024296308.7295.5307.4
04/29/2024309.5310300.83302.5
04/30/2024309.3309.3299.7303.5
05/02/2024302.4306.7302.3303.2
05/03/2024304.9307.2301.3305
05/07/2024307317.9307312
05/08/2024312.3317310.8317
05/09/2024315321.43315317.8
05/10/2024320.5320.5315.8319.3
05/13/2024321.3321.5316.7320
05/14/2024320324.8318323.6
05/15/2024327328.1321.6326.4
05/16/2024327.7329.8324.4326.4
05/17/2024326327.53319.9321
05/20/2024321.8322.1316.6317
05/21/2024312.7319312.7315.1
05/22/2024312320.4312313.5
05/23/2024315.7315.7305.5307.2
05/24/2024309.1309.1302.4307.5
05/28/2024308.4312.3305.6309.4
05/29/2024307.5312.6307.5310.1
05/30/2024308.5316.4306.9316.2
05/31/2024317318.7315315
06/03/2024320322.1317.7319.7
06/04/2024318.2318.9312.7313.5
06/05/2024314.4315.9310312.4
06/06/2024312.7318.8310.5318.8
06/07/2024316.8320.9311.65316.9
06/10/2024318.9318.9308.4310.9
06/11/2024309313.4301.4303.8
06/12/2024301.9311.5301.9310.1
06/13/2024309.1310.46307.3308.3
06/14/2024308.5310.1300.2307.2
06/17/2024310310.48304.9308
06/18/2024312.5313308310.2
06/19/2024310.4315.7309.4312.5
06/20/2024314.4320.5309.9320.5
06/21/2024320.6322.6314.2314.8
06/24/2024317.5322.5314.3315.7
06/25/2024317.6317.6307.68310
06/26/2024312.8314.12308.2311
06/27/2024312.8314.8309.1313.3
06/28/2024317320.9311311.8
07/01/2024314.9325309.9315
07/02/2024313319.22313317.1
07/03/2024319.8322318.5321.5
07/04/2024323.3327319.5325.8
07/05/2024326.9328.5323.8324.8
07/08/2024324.6332.7322.4329.4
07/09/2024322.8331.2321.4322.6
07/10/2024320.6325.1320.6322.7
07/11/2024326326.9320.7326.8
07/12/2024327.9329.8323.5323.6
07/15/2024319.2325.6317.6322.8
07/16/2024319.7326.8319.7326.7
07/17/2024327.7331325.6328.4
07/18/2024330.7337.2330.6336.3
07/19/2024332.2338.13326.4335.5
07/22/2024337.2338.8335.3338.6
07/23/2024339.8340.6336.8340
07/24/2024337.1339.8333.82337.5
07/25/2024326.4339.9325.33338.1
07/26/2024363.5368.9356.1361.9
07/29/2024365.3372.7363.73371.4
07/30/2024370.1372.58365.5366.7
07/31/2024368.5369.4365.25368.1
08/01/2024368.1368.2332.3338.4
08/02/2024335338.2321.7325.6
08/05/2024315.4322.4309322.4
08/06/2024326.8328.9320.3323
08/07/2024330336.1328.79334.6
08/08/2024325331.7321.4328.4
08/09/2024329.4336328.7333
08/12/2024335.5337.6333.7334.6
08/13/2024334.9337.7334.4337.2
08/14/2024341.5342.1335.8340.3
08/15/2024341.9347.7338.9345.9
08/16/2024345.9350344.5348.7
08/19/2024348.6352.4347.1352
08/20/2024351.1353.1345.9347.3
08/21/2024348.7349.4344.4346.5
08/22/2024346.4347.1342.8344.9
08/23/2024344.8346.5342.4345.7
08/27/2024345.9349.9344.8349.4
08/28/2024351.6353.7333.5338
08/29/2024337.3343336343
08/30/2024343.7346.8343.2345.2
09/02/2024345.5347.9341.3342.9
09/03/2024342.7344.7331.8333.7
09/04/2024327337.54326.2335.6
09/05/2024335342.9334.3339.2
09/06/2024336.6339.3327.7328.4
09/09/2024329.9334.8329.5333.8
09/10/2024332.9336.4325.7325.8
09/11/2024329.2332.7326.9330.6
09/12/2024335.5335.65328332.1
09/13/2024331.6336.2330.4336
09/16/2024334.4336.8333.6336.6
09/17/2024338.5342337.6341.2
09/18/2024339.6340.6334.5335
09/19/2024339.1342.2337.2341.4
09/20/2024340.6341.6337.3337.7
09/23/2024338339.2334.2336.1
09/24/2024337.8344.1337.2341.3
09/25/2024339.3348.23337.9338
09/26/2024343.1347.4342.77346.3
09/27/2024344.2346.6341.2346.4
09/30/2024345.7346.6341.9343.9
10/01/2024347348336.1340.4
10/02/2024339.8340.1331.2334.1
10/03/2024330335.2327.3329.7
10/04/2024331.3344.3329.9342.5
10/07/2024346.9354.48344.4354.3
10/08/2024350353.35346.7348.6
10/09/2024348.1350345.36349.8
10/10/2024350354.8349.8351.9
10/11/2024351.1353348.1353
10/14/2024352.9353.7349.7353
10/15/2024356.4359.2354.5355
10/16/2024355357.2352.4355.1
10/17/2024355.9365.55355.3362.8
10/18/2024361361.2356.98360.7
10/21/2024360361.9355.9356.7
10/22/2024355.3358.7353.3358.7
10/23/2024360361.9354.7356.3
10/24/2024356.6362.9355.53361.8
10/25/2024370.3381.5363.9363.9
10/28/2024362.7372361.4370.2
10/29/2024372.4374.51362.3364.5
10/30/2024359.9374.8359.9367.7
10/31/2024365.7376365.1367.7
11/01/2024366.9376.96365.3375.3
11/04/2024375.3390.02374.6385.1
11/05/2024383.6388.7383386.7
11/06/2024393.2396.6384.9390.3
11/07/2024392.5393.7380.9382.5
11/08/2024381.8382.94377.8380.8
11/11/2024386.1396.3384.4395
11/12/2024390.5391.6386.5387.6
11/13/2024385392.06383.8389.2
11/14/2024390.4392.3388.3390.8
11/15/2024388.8395.8387.5393.1
11/18/2024395.1396.7391.9395.7
11/19/2024395398.3387.1392
11/20/2024391.9397390.6397
11/21/2024399400.5391.9400.5
11/22/2024403.5404.5385.8390.7
11/25/2024391.9395.9387.8394.6
11/26/2024391.5392386.8391.5
11/27/2024389392.5383.7392.5
11/28/2024395399.67393.1398.9
11/29/2024397.3404.19397.1402.7
12/02/2024400.6407.3398.8406.6
12/03/2024409.2416.8406.2407.7
12/04/2024409.6413.69404.9406.6
12/05/2024407.8412.8407.36412.5
12/06/2024415418.6412.8413.9
12/09/2024417.5419.7414.19415.2
12/10/2024412.2415.2409.8410
12/11/2024407.5414.9407.2409.3
12/12/2024409.5414.8408.89409.2
12/13/2024408.6411.9404405.5
12/16/2024406.1411.81405.1406.2
12/17/2024405.8406.4399399.3
12/18/2024399.1405.3396.6403.6
12/19/2024396400393.7400
12/20/2024397.7398.99391.9395.5
12/23/2024396398.2393.6397
12/24/2024400.9402.5397.5399.8
12/27/2024400.8401.4398.25400.4
12/30/2024398400.9396.3400
12/31/2024398.8403.7396.9402.1