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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 510.1763
CLOSE 510.4067

Low

LOW 369

High

HIGH 654.8
DATEOPENHIGHLOWCLOSE
01/02/2025400.3402.5394.1402.1
01/03/2025399.4405.5399.3403
01/06/2025407.4409.9404.5409.7
01/07/2025408.6409.7393.2395.2
01/08/2025396.9404.8387.3392.6
01/09/2025389.4389.5377.9385
01/10/2025384385.7369374.4
01/13/2025374.2383.3372.15381.7
01/14/2025382.8388.3380.62385.9
01/15/2025392.5406.9390405.2
01/16/2025409.3410.1404.9407.3
01/17/2025412419.5409.6414.3
01/20/2025414.3416.4412.4414.8
01/21/2025413.9419.7413.7417.2
01/22/2025416.5421.8413.2417.7
01/23/2025419429.6418.8429.6
01/24/2025429.5431421421.4
01/27/2025415.7423.79415.6422.2
01/28/2025422.1425.2418.2425.2
01/29/2025427.8436.6427.3435.1
01/30/2025433.3435.8431.3433.7
01/31/2025434435.7432.2433.1
02/03/2025422.6428.91421.7426.2
02/04/2025427.9430423.26428.3
02/05/2025426.3434.3425.7434.3
02/06/2025436.9451.1435.5447.9
02/07/2025447.2448.7441.58444.3
02/10/2025444.3446.9441.2441.4
02/11/2025442.7450442.2448.8
02/12/2025448.6455.44447.1450
02/13/2025446.1449.18435.6437
02/14/2025433.5434.65419428.1
02/17/2025429.3445.2428.2439
02/18/2025441.5447.5434.24445.2
02/19/2025449.4451.2437.7439.7
02/20/2025443447.2433.9436.1
02/21/2025438.3455.4437.7451.8
02/24/2025447.5450.1442.2443.7
02/25/2025444.3458.2442.6453.3
02/26/2025461.7469.5457.64467
02/27/2025466.7471.2463.9470.9
02/28/2025471.5480466.9478.8
03/03/2025475.9484.3470.7480.3
03/04/2025473.9476.7460.4462.9
03/05/2025474.1479.7471.3471.3
03/06/2025476.6479.4462464.3
03/07/2025459.4459.8454.2455.1
03/10/2025458.7460.1426.9438
03/11/2025438.8438.8415.9433.1
03/12/2025435.5447.7434.8446.1
03/13/2025430.6441.3429.5433.6
03/14/2025431.7442.7430.5440.9
03/17/2025444.4460.83441.5448.7
03/18/2025450.2465.1449.5464.9
03/19/2025460.8467.6459.3467
03/20/2025469.9485.51457459.7
03/21/2025456.7459.7452.4457.8
03/24/2025459.9468.08458.9462.7
03/25/2025461.8466459.8463.1
03/26/2025464466.6458.4463.9
03/27/2025458.2466.6452.2466.6
03/28/2025459.5464.8456.5459.1
03/31/2025452455446.2451.8
04/01/2025456.8461.15452.5458.8
04/02/2025457.1463.5455.6463.5
04/03/2025453.8455.3445.7452.5
04/04/2025441.1441.7403.3413.4
04/07/2025383430.2380.6415
04/08/2025420.3429.4413.5423.3
04/09/2025410.1420.2404.9411.2
04/10/2025455.4456.6430.6430.6
04/11/2025432.8436.2422.1430.6
04/14/2025438.4450.7436.8446.1
04/15/2025446459.3445.2456.9
04/16/2025454.7459.6453.1459.5
04/17/2025461.2463.1455.2458.7
04/22/2025456.4460.7452.9459.7
04/23/2025472.2476.5470.6476.5
04/24/2025474.4475.5468.7468.7
04/25/2025469.7474.7469.2474.6
04/28/2025476481.5475.7477.1
04/29/2025480.8488.5477.2484.7
04/30/2025487.7487.8460.4478.2
05/01/2025477.6481.4474.2475.8
05/02/2025495497.1468482
05/06/2025485.1485.2471.8478
05/07/2025480.9481.9472.61475.9
05/08/2025481.2486.8479.2486
05/09/2025488495.1486.9491.4
05/12/2025496.2498.1479.9485.5
05/13/2025481.1492.3481489.6
05/14/2025489.6494.9488.8493
05/15/2025493501491.8498.1
05/16/2025500506.6497.8505.8
05/19/2025508.4510.92503509.6
05/20/2025512.6517.8511.6515.8
05/21/2025516.4522.2515.96519.4
05/22/2025517524516.34524
05/23/2025524530.4508.6523.2
05/27/2025527.2531524524
05/28/2025522.6526.2519.8519.8
05/29/2025525525.2520.4523
05/30/2025523.8527.2519.2524.6
06/02/2025526.6528.4520.6527.6
06/03/2025528.6532.8522.7532.8
06/04/2025536.8537.2529529.8
06/05/2025527.2530.2519.2522
06/06/2025525531.04521.8528.2
06/09/2025529.2529.4524.8526.6
06/10/2025525527513.8513.8
06/11/2025517.4518.8511.4514.4
06/12/2025511.8517.8508.4517.2
06/13/2025508.2514.66505513.4
06/16/2025514.4525514523.4
06/17/2025520.6522516.9518
06/18/2025519.6523.4518.4521.6
06/19/2025521.8521.8511.8512
06/20/2025513.4520506.45506.6
06/23/2025503.6506.2493.5494.3
06/24/2025506.4509.95501.8509.8
06/25/2025509509.2500.4504.6
06/26/2025508.8512.2500.2500.2
06/27/2025502.2512.92501.4510.2
06/30/2025511.4512.6505.2511.4
07/01/2025510.6510.6498.2501.4
07/02/2025507.4510.8471473.8
07/03/2025476494.1475.44489
07/04/2025487.9490480.8483.2
07/07/2025484489.1483487.9
07/08/2025488494.2487.5490.9
07/09/2025492.7497.6490.8497.6
07/10/2025497.8502495.2500
07/11/2025500.8501487.1491.5
07/14/2025487.8495.7486.9495.7
07/15/2025499.9499.9488.4491.8
07/16/2025490.1496.6489489
07/17/2025492.7498.1488.9496.5
07/18/2025497.3497.5490.2496.2
07/21/2025497503.2492.3503.2
07/22/2025500.2502.8495.6500.4
07/23/2025504504.6496.6499.5
07/24/2025498.4507.2497501.6
07/25/2025510520501.6519.2
07/28/2025524524.6512514.6
07/29/2025514.8527.8513.2525
07/30/2025526.4530.03522.6530
07/31/2025532.4535526527
08/01/2025524.2526.4505.4511.6
08/04/2025516.2528.8515.6527.8
08/05/2025530.6530.6520.4522.8
08/06/2025527527521.2525.6
08/07/2025517.6520511.6515.2
08/08/2025516522.8514.6522.8
08/11/2025525.2533.2520.4533
08/12/2025534539.2532.6536.6
08/13/2025539.8552.85536.8542
08/14/2025542.8555.4542.2553.4
08/15/2025556.6558.2542.2544
08/18/2025542.8549.8541.4547
08/19/2025550.6553.6547547
08/20/2025545.6555544.8553.8
08/21/2025555.4563.4553.8562.8
08/22/2025564.2565.6559.6562.4
08/26/2025558.4562549.98558.6
08/27/2025560.8563.4541.2544.4
08/28/2025545545.8533.6536.6
08/29/2025527527.6505.2510.6
09/01/2025515518.6513.2517
09/02/2025518.8519.2502.4506.8
09/03/2025508511.2500.2510.4
09/04/2025510.2519.2509.8518
09/05/2025511.2515.03505506
09/08/2025508514507.8512
09/09/2025519.2523.4513.8522.2
09/10/2025526526.2518522.2
09/11/2025524.2527.4521.4526.2
09/12/2025527.4530.6525529.2
09/15/2025534537.8531.2537.8
09/16/2025539539523.2524.4
09/17/2025526.4527519.6525.2
09/18/2025527.2528.6520.2525.8
09/19/2025529529506.4512.6
09/22/2025512.8513504512.6
09/23/2025518.6519.4512.8515
09/24/2025514.6517.6506.4515.8
09/25/2025510.2516.57505.2505.2
09/26/2025507521.2504.6520.4
09/29/2025520526.2517.4519
09/30/2025519.8523.4515.4521.6
10/01/2025522.4530.2518.8526.8
10/02/2025529.6535.6527.4527.8
10/03/2025531.6551.78531.6548
10/06/2025546.4548.8538.2546
10/07/2025544.2545538.6538.6
10/08/2025539554539550.2
10/09/2025547553.6543543
10/10/2025543.2547.72539541.6
10/13/2025542.8548.2540.8544
10/14/2025540.4547.2537.2547.2
10/15/2025551.2553.6545.6546.2
10/16/2025545.8548.8540.58548.2
10/17/2025534.6543.6527.6532.4
10/20/2025538.8541.4534.2535.4
10/21/2025538.2540.24532.9537.6
10/22/2025541553.6540.6544.8
10/23/2025547.2550.4543.6545.6
10/24/2025580583555572.4
10/27/2025579.8586.63572.2583.2
10/28/2025586586570.2582.2
10/29/2025585588.8581585.4
10/30/2025587.6589579.4588.4
10/31/2025584.2587.39578584
11/03/2025586.6589.6582585
11/04/2025583586.6572.4586.2
11/05/2025584.4588.4581.2588.4
11/06/2025599.8606.4597.8600.8
11/07/2025605.6606597598.8
11/10/2025606612.8602.6609.2
11/11/2025613.8620.4611.2617.8
11/12/2025617624.4616.4624.4
11/13/2025626.6626.6619.8623.2
11/14/2025609.6611.4597600.8
11/17/2025598.8603.2597.4598.2
11/18/2025581588.2568.24584.4
11/19/2025583.8586.2575.6581.4
11/20/2025585585.4576.94577
11/21/2025569.6581.8567.2579.2
11/24/2025584.2588.2579.66583
11/25/2025591.2605.8589.2604.8
11/26/2025605626.6594.8618.4
11/27/2025619.2634618.78632.4
11/28/2025632.8636.2630.2632.2
12/01/2025627.8635.2626.8631.8
12/02/2025632641.21626.6640.2
12/03/2025640.4641.4622622
12/04/2025622.2628.22617.6625.8
12/05/2025628.6630.2617.6617.6
12/08/2025619.2622.3611.6621
12/09/2025622.2625619619
12/10/2025614.2621610.6619.4
12/11/2025607.6621.4607.6620.4
12/12/2025627629612612
12/15/2025616.2630.4616630.2
12/16/2025628633.6628633.6
12/17/2025638646.4635.75637.8
12/18/2025636.6640.8625.6640.8
12/19/2025648.2648.6638644.8
12/22/2025642.8646640.2646
12/23/2025648.8649.8638.6648.6
12/24/2025649.2651.54645.6646.8
12/29/2025645.8648.6642.8646
12/30/2025646.8654645.6653.2
12/31/2025653654.8649.2651.8