NatWest Group plc (LON:NWG)
London
· Delayed Price · Currency is GBP · Price in GBX 617.60
-8.20 (-1.31%)
At close: Dec 5, 2025
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 628.60 | 630.20 | 617.60 | 617.60 | 617.60 | -1.31% | 9,777,520 |
| Dec 4, 2025 | 622.20 | 627.00 | 617.80 | 625.80 | 625.80 | 0.61% | 12,684,422 |
| Dec 3, 2025 | 640.40 | 641.40 | 622.00 | 622.00 | 622.00 | -2.84% | 18,553,651 |
| Dec 2, 2025 | 632.00 | 641.20 | 626.60 | 640.20 | 640.20 | 1.33% | 12,140,185 |
| Dec 1, 2025 | 627.80 | 635.20 | 626.80 | 631.80 | 631.80 | -0.06% | 15,077,190 |
| Nov 28, 2025 | 632.80 | 636.00 | 630.40 | 632.20 | 632.20 | -0.03% | 9,254,089 |
| Nov 27, 2025 | 619.20 | 634.00 | 618.78 | 632.40 | 632.40 | 2.26% | 15,526,810 |
| Nov 26, 2025 | 605.00 | 626.60 | 594.80 | 618.40 | 618.40 | 2.25% | 27,245,430 |
| Nov 25, 2025 | 591.20 | 605.80 | 589.20 | 604.80 | 604.80 | 3.74% | 12,497,850 |
| Nov 24, 2025 | 584.20 | 588.20 | 579.80 | 583.00 | 583.00 | 0.66% | 19,633,107 |
| Nov 21, 2025 | 569.60 | 581.80 | 567.20 | 579.20 | 579.20 | 0.38% | 10,670,640 |
| Nov 20, 2025 | 585.00 | 585.40 | 576.95 | 577.00 | 577.00 | -0.76% | 9,565,416 |
| Nov 19, 2025 | 583.80 | 586.20 | 575.60 | 581.40 | 581.40 | -0.51% | 24,116,460 |
| Nov 18, 2025 | 581.00 | 588.20 | 568.24 | 584.40 | 584.40 | -2.31% | 27,666,620 |
| Nov 17, 2025 | 598.80 | 603.20 | 597.40 | 598.20 | 598.20 | -0.43% | 28,636,410 |
| Nov 14, 2025 | 609.60 | 611.40 | 597.00 | 600.80 | 600.80 | -3.59% | 44,301,510 |
| Nov 13, 2025 | 626.60 | 626.60 | 619.80 | 623.20 | 623.20 | -0.19% | 24,030,350 |
| Nov 12, 2025 | 617.00 | 624.40 | 616.40 | 624.40 | 624.40 | 1.07% | 12,511,330 |
| Nov 11, 2025 | 613.80 | 620.40 | 611.20 | 617.80 | 617.80 | 1.41% | 14,008,620 |
| Nov 10, 2025 | 606.00 | 612.80 | 602.60 | 609.20 | 609.20 | 1.74% | 14,217,420 |
| Nov 7, 2025 | 605.60 | 606.00 | 597.00 | 598.80 | 598.80 | -0.33% | 19,758,590 |
| Nov 6, 2025 | 599.80 | 606.40 | 597.80 | 600.80 | 600.80 | 2.11% | 27,691,260 |
| Nov 5, 2025 | 584.40 | 588.40 | 581.20 | 588.40 | 588.40 | 0.38% | 17,031,110 |
| Nov 4, 2025 | 583.00 | 586.60 | 572.40 | 586.20 | 586.20 | 0.21% | 49,307,530 |
| Nov 3, 2025 | 586.60 | 589.60 | 582.00 | 585.00 | 585.00 | 0.17% | 25,615,540 |
| Oct 31, 2025 | 584.20 | 587.39 | 578.00 | 584.00 | 584.00 | -0.75% | 20,701,370 |
| Oct 30, 2025 | 587.60 | 589.00 | 579.40 | 588.40 | 588.40 | 0.51% | 37,068,600 |
| Oct 29, 2025 | 585.00 | 588.80 | 581.00 | 585.40 | 585.40 | 0.55% | 31,461,410 |
| Oct 28, 2025 | 586.00 | 586.00 | 570.20 | 582.20 | 582.20 | -0.17% | 32,531,910 |
| Oct 27, 2025 | 579.80 | 586.63 | 572.20 | 583.20 | 583.20 | 1.89% | 15,082,500 |
| Oct 24, 2025 | 580.00 | 583.00 | 555.00 | 572.40 | 572.40 | 4.91% | 37,972,830 |
| Oct 23, 2025 | 547.20 | 550.40 | 543.60 | 545.60 | 545.60 | 0.15% | 58,105,620 |
| Oct 22, 2025 | 541.00 | 553.60 | 540.60 | 544.80 | 544.80 | 1.34% | 29,332,680 |
| Oct 21, 2025 | 538.20 | 540.24 | 532.90 | 537.60 | 537.60 | 0.41% | 10,118,720 |
| Oct 20, 2025 | 538.80 | 541.40 | 534.20 | 535.40 | 535.40 | 0.56% | 12,574,720 |
| Oct 17, 2025 | 534.60 | 543.60 | 527.60 | 532.40 | 532.40 | -2.88% | 23,617,740 |
| Oct 16, 2025 | 545.80 | 548.80 | 540.58 | 548.20 | 548.20 | 0.37% | 13,629,780 |
| Oct 15, 2025 | 551.20 | 553.60 | 545.60 | 546.20 | 546.20 | -0.18% | 19,832,590 |
| Oct 14, 2025 | 540.40 | 547.20 | 537.20 | 547.20 | 547.20 | 0.59% | 11,708,270 |
| Oct 13, 2025 | 542.80 | 548.20 | 540.80 | 544.00 | 544.00 | 0.44% | 15,930,360 |
| Oct 10, 2025 | 543.20 | 547.80 | 539.00 | 541.60 | 541.60 | -0.26% | 14,310,710 |
| Oct 9, 2025 | 547.00 | 553.60 | 543.00 | 543.00 | 543.00 | -1.31% | 15,287,860 |
| Oct 8, 2025 | 539.00 | 554.00 | 539.00 | 550.20 | 550.20 | 2.15% | 13,871,240 |
| Oct 7, 2025 | 544.20 | 545.00 | 538.60 | 538.60 | 538.60 | -1.36% | 8,955,814 |
| Oct 6, 2025 | 546.40 | 548.80 | 538.20 | 546.00 | 546.00 | -0.36% | 17,216,710 |
| Oct 3, 2025 | 531.60 | 551.80 | 531.60 | 548.00 | 548.00 | 3.83% | 20,969,080 |
| Oct 2, 2025 | 529.60 | 535.60 | 527.40 | 527.80 | 527.80 | 0.19% | 39,164,270 |
| Oct 1, 2025 | 522.40 | 530.20 | 518.80 | 526.80 | 526.80 | 1.00% | 25,889,230 |
| Sep 30, 2025 | 519.80 | 523.40 | 515.40 | 521.60 | 521.60 | 0.50% | 20,431,460 |
| Sep 29, 2025 | 520.00 | 526.20 | 517.40 | 519.00 | 519.00 | -0.27% | 29,950,290 |
| Sep 26, 2025 | 507.00 | 521.40 | 504.60 | 520.40 | 520.40 | 3.01% | 34,365,050 |
| Sep 25, 2025 | 510.20 | 516.57 | 505.20 | 505.20 | 505.20 | -2.06% | 18,389,590 |
| Sep 24, 2025 | 514.60 | 517.60 | 506.40 | 515.80 | 515.80 | 0.16% | 17,641,520 |
| Sep 23, 2025 | 518.60 | 519.40 | 512.80 | 515.00 | 515.00 | 0.47% | 20,289,920 |
| Sep 22, 2025 | 512.80 | 513.00 | 504.00 | 512.60 | 512.60 | - | 33,590,450 |
| Sep 19, 2025 | 529.00 | 529.00 | 506.40 | 512.60 | 512.60 | -2.51% | 89,167,490 |
| Sep 18, 2025 | 527.20 | 528.60 | 520.20 | 525.80 | 525.80 | 0.11% | 14,495,420 |
| Sep 17, 2025 | 526.40 | 527.00 | 519.40 | 525.20 | 525.20 | 0.15% | 19,239,450 |
| Sep 16, 2025 | 539.00 | 539.00 | 523.20 | 524.40 | 524.40 | -2.49% | 26,513,350 |
| Sep 15, 2025 | 534.00 | 537.80 | 531.20 | 537.80 | 537.80 | 1.63% | 13,511,780 |
| Sep 12, 2025 | 527.40 | 530.60 | 525.00 | 529.20 | 529.20 | 0.57% | 12,331,850 |
| Sep 11, 2025 | 524.20 | 527.40 | 521.40 | 526.20 | 526.20 | 0.77% | 7,567,858 |
| Sep 10, 2025 | 526.00 | 526.20 | 518.00 | 522.20 | 522.20 | - | 11,743,640 |
| Sep 9, 2025 | 519.20 | 523.40 | 513.80 | 522.20 | 522.20 | 1.99% | 14,192,030 |
| Sep 8, 2025 | 508.00 | 514.00 | 507.80 | 512.00 | 512.00 | 1.19% | 10,714,010 |
| Sep 5, 2025 | 511.20 | 515.03 | 505.00 | 506.00 | 506.00 | -2.32% | 22,382,100 |
| Sep 4, 2025 | 510.20 | 519.20 | 509.80 | 518.00 | 518.00 | 1.49% | 12,942,590 |
| Sep 3, 2025 | 508.00 | 511.20 | 500.20 | 510.40 | 510.40 | 0.71% | 26,776,210 |
| Sep 2, 2025 | 518.80 | 519.20 | 502.40 | 506.80 | 506.80 | -1.97% | 24,155,760 |
| Sep 1, 2025 | 515.00 | 518.60 | 513.20 | 517.00 | 517.00 | 1.25% | 14,476,800 |
| Aug 29, 2025 | 527.00 | 527.60 | 505.20 | 510.60 | 510.60 | -4.85% | 30,172,770 |
| Aug 28, 2025 | 545.00 | 545.80 | 533.60 | 536.60 | 536.60 | -1.43% | 16,813,020 |
| Aug 27, 2025 | 560.80 | 563.40 | 541.20 | 544.40 | 544.40 | -2.54% | 24,934,350 |
| Aug 26, 2025 | 558.40 | 562.00 | 549.98 | 558.60 | 558.60 | -0.68% | 34,423,760 |
| Aug 22, 2025 | 564.20 | 565.60 | 559.60 | 562.40 | 562.40 | -0.07% | 8,461,827 |
| Aug 21, 2025 | 555.40 | 563.40 | 553.80 | 562.80 | 562.80 | 1.63% | 17,553,530 |
| Aug 20, 2025 | 545.60 | 555.00 | 544.80 | 553.80 | 553.80 | 1.24% | 13,993,770 |
| Aug 19, 2025 | 550.60 | 553.60 | 547.00 | 547.00 | 547.00 | - | 32,956,820 |
| Aug 18, 2025 | 542.80 | 549.80 | 541.40 | 547.00 | 547.00 | 0.55% | 15,360,760 |
| Aug 15, 2025 | 556.60 | 558.20 | 542.20 | 544.00 | 544.00 | -1.70% | 22,121,970 |
| Aug 14, 2025 | 542.80 | 555.40 | 542.20 | 553.40 | 553.40 | 2.10% | 21,181,980 |
| Aug 13, 2025 | 539.80 | 552.85 | 536.80 | 542.00 | 542.00 | 1.01% | 23,707,160 |
| Aug 12, 2025 | 534.00 | 539.20 | 532.60 | 536.60 | 536.60 | 0.68% | 13,097,120 |
| Aug 11, 2025 | 525.20 | 533.20 | 520.40 | 533.00 | 533.00 | 1.95% | 12,999,710 |
| Aug 8, 2025 | 516.00 | 522.80 | 514.60 | 522.80 | 522.80 | 1.48% | 55,330,100 |
| Aug 7, 2025 | 517.60 | 520.00 | 511.60 | 515.20 | 515.20 | -1.98% | 27,446,210 |
| Aug 6, 2025 | 527.00 | 527.00 | 521.20 | 525.60 | 516.10 | 0.54% | 20,160,890 |
| Aug 5, 2025 | 530.60 | 530.60 | 520.40 | 522.80 | 513.35 | -0.95% | 11,425,730 |
| Aug 4, 2025 | 516.20 | 528.80 | 515.60 | 527.80 | 518.26 | 3.17% | 18,691,810 |
| Aug 1, 2025 | 524.20 | 526.40 | 505.40 | 511.60 | 502.35 | -2.92% | 17,950,340 |
| Jul 31, 2025 | 532.40 | 535.00 | 526.00 | 527.00 | 517.47 | -0.57% | 13,657,600 |
| Jul 30, 2025 | 526.40 | 530.03 | 522.60 | 530.00 | 520.42 | 0.95% | 11,200,600 |
| Jul 29, 2025 | 514.80 | 527.80 | 513.20 | 525.00 | 515.51 | 2.02% | 16,444,770 |
| Jul 28, 2025 | 524.00 | 524.60 | 512.00 | 514.60 | 505.30 | -0.89% | 17,869,810 |
| Jul 25, 2025 | 510.00 | 520.00 | 501.60 | 519.20 | 509.82 | 3.51% | 61,448,010 |
| Jul 24, 2025 | 498.40 | 507.20 | 497.00 | 501.60 | 492.53 | 0.42% | 14,401,000 |
| Jul 23, 2025 | 504.00 | 504.60 | 496.60 | 499.50 | 490.47 | -0.18% | 16,103,450 |
| Jul 22, 2025 | 500.20 | 502.80 | 495.60 | 500.40 | 491.36 | -0.56% | 12,908,430 |
| Jul 21, 2025 | 497.00 | 503.20 | 492.30 | 503.20 | 494.10 | 1.41% | 11,664,210 |
| Jul 18, 2025 | 497.30 | 497.50 | 490.20 | 496.20 | 487.23 | -0.06% | 39,477,920 |