NatWest Group plc (LON:NWG)
London
· Delayed Price · Currency is GBP · Price in GBX 575.80
+0.20 (0.03%)
Mar 9, 2026, 5:06 PM GMT
NatWest Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 565.00 | 575.80 | 556.00 | 575.80 | - | 0.03% | 18,647,065 |
| Mar 6, 2026 | 588.60 | 591.00 | 567.80 | 575.60 | 575.60 | -1.77% | 21,191,755 |
| Mar 5, 2026 | 597.40 | 606.00 | 584.80 | 586.00 | 586.00 | -1.48% | 17,227,292 |
| Mar 4, 2026 | 585.00 | 597.80 | 583.60 | 594.80 | 594.80 | 1.47% | 21,830,172 |
| Mar 3, 2026 | 594.40 | 595.20 | 579.80 | 586.20 | 586.20 | -2.46% | 17,971,024 |
| Mar 2, 2026 | 597.80 | 603.20 | 590.80 | 601.00 | 601.00 | -2.91% | 21,690,693 |
| Feb 27, 2026 | 629.80 | 631.40 | 613.60 | 619.00 | 619.00 | -1.40% | 19,507,340 |
| Feb 26, 2026 | 616.80 | 628.80 | 611.80 | 627.80 | 627.80 | 2.01% | 13,937,417 |
| Feb 25, 2026 | 609.40 | 615.40 | 606.40 | 615.40 | 615.40 | 1.82% | 26,356,030 |
| Feb 24, 2026 | 611.40 | 611.40 | 599.40 | 604.40 | 604.40 | -0.98% | 35,016,876 |
| Feb 23, 2026 | 620.40 | 623.60 | 607.12 | 610.40 | 610.40 | -0.84% | 20,354,860 |
| Feb 20, 2026 | 625.60 | 627.00 | 615.60 | 615.60 | 615.60 | -0.26% | 20,397,296 |
| Feb 19, 2026 | 634.20 | 634.20 | 613.00 | 617.20 | 617.20 | -2.03% | 19,199,174 |
| Feb 18, 2026 | 617.80 | 633.20 | 614.00 | 630.00 | 630.00 | 2.57% | 30,869,384 |
| Feb 17, 2026 | 608.60 | 617.20 | 601.40 | 614.20 | 614.20 | 1.05% | 31,376,066 |
| Feb 16, 2026 | 596.20 | 609.60 | 589.00 | 607.80 | 607.80 | 4.76% | 23,054,110 |
| Feb 13, 2026 | 600.00 | 609.00 | 565.00 | 580.20 | 580.20 | -2.49% | 62,378,217 |
| Feb 12, 2026 | 612.60 | 617.80 | 595.00 | 595.00 | 595.00 | -2.55% | 20,307,100 |
| Feb 11, 2026 | 613.80 | 614.60 | 596.20 | 610.60 | 610.60 | 0.93% | 36,287,237 |
| Feb 10, 2026 | 614.80 | 623.00 | 599.40 | 605.00 | 605.00 | -2.42% | 64,842,437 |
| Feb 9, 2026 | 657.20 | 657.20 | 593.40 | 620.00 | 620.00 | -5.98% | 43,967,410 |
| Feb 6, 2026 | 651.00 | 663.11 | 647.80 | 659.40 | 659.40 | 1.45% | 13,076,700 |
| Feb 5, 2026 | 687.80 | 691.00 | 650.00 | 650.00 | 650.00 | -6.02% | 39,729,346 |
| Feb 4, 2026 | 697.40 | 705.40 | 691.60 | 691.60 | 691.60 | -0.37% | 18,909,633 |
| Feb 3, 2026 | 688.00 | 698.40 | 687.60 | 694.20 | 694.20 | 1.49% | 21,197,480 |
| Feb 2, 2026 | 656.20 | 684.00 | 656.20 | 684.00 | 684.00 | 2.83% | 15,590,710 |
| Jan 30, 2026 | 659.60 | 666.60 | 658.00 | 665.20 | 665.20 | 1.81% | 16,155,310 |
| Jan 29, 2026 | 661.80 | 665.60 | 653.40 | 653.40 | 653.40 | -0.58% | 8,342,542 |
| Jan 28, 2026 | 667.20 | 667.60 | 655.80 | 657.20 | 657.20 | -1.56% | 15,583,146 |
| Jan 27, 2026 | 657.80 | 670.80 | 654.40 | 667.60 | 667.60 | 2.64% | 17,200,640 |
| Jan 26, 2026 | 649.20 | 655.00 | 646.20 | 650.40 | 650.40 | 0.59% | 10,443,798 |
| Jan 23, 2026 | 655.60 | 661.50 | 645.16 | 646.60 | 646.60 | -1.04% | 11,318,480 |
| Jan 22, 2026 | 660.00 | 664.20 | 645.20 | 653.40 | 653.40 | 0.58% | 21,948,400 |
| Jan 21, 2026 | 647.00 | 651.60 | 638.20 | 649.60 | 649.60 | -0.34% | 19,621,508 |
| Jan 20, 2026 | 641.00 | 652.00 | 641.00 | 651.80 | 651.80 | 0.90% | 10,493,854 |
| Jan 19, 2026 | 643.40 | 647.00 | 634.40 | 646.00 | 646.00 | -1.04% | 7,973,379 |
| Jan 16, 2026 | 639.20 | 652.80 | 636.40 | 652.80 | 652.80 | 2.16% | 18,479,020 |
| Jan 15, 2026 | 635.00 | 644.80 | 633.60 | 639.00 | 639.00 | 1.43% | 15,499,683 |
| Jan 14, 2026 | 630.00 | 635.60 | 626.20 | 630.00 | 630.00 | 0.19% | 15,218,171 |
| Jan 13, 2026 | 642.20 | 645.00 | 625.20 | 628.80 | 628.80 | -1.78% | 25,004,711 |
| Jan 12, 2026 | 638.80 | 643.20 | 632.60 | 640.20 | 640.20 | -0.37% | 36,982,079 |
| Jan 9, 2026 | 644.60 | 647.20 | 635.60 | 642.60 | 642.60 | -0.25% | 10,500,501 |
| Jan 8, 2026 | 627.60 | 644.20 | 625.00 | 644.20 | 644.20 | 1.87% | 31,810,790 |
| Jan 7, 2026 | 651.80 | 654.80 | 631.80 | 632.40 | 632.40 | -4.27% | 20,267,219 |
| Jan 6, 2026 | 668.40 | 674.20 | 660.40 | 660.60 | 660.60 | -0.75% | 10,609,020 |
| Jan 5, 2026 | 663.40 | 668.80 | 654.80 | 665.60 | 665.60 | 1.22% | 13,601,000 |
| Jan 2, 2026 | 653.00 | 662.80 | 651.00 | 657.60 | 657.60 | 0.89% | 10,005,393 |
| Dec 31, 2025 | 653.00 | 654.80 | 649.20 | 651.80 | 651.80 | -0.21% | 3,845,473 |
| Dec 30, 2025 | 646.80 | 654.20 | 645.60 | 653.20 | 653.20 | 1.11% | 6,538,415 |
| Dec 29, 2025 | 645.80 | 648.60 | 642.80 | 646.00 | 646.00 | -0.12% | 8,336,685 |
| Dec 24, 2025 | 649.20 | 649.20 | 645.60 | 646.80 | 646.80 | -0.28% | 1,492,804 |
| Dec 23, 2025 | 648.80 | 649.80 | 638.60 | 648.60 | 648.60 | 0.40% | 10,824,917 |
| Dec 22, 2025 | 642.80 | 646.00 | 640.20 | 646.00 | 646.00 | 0.19% | 20,548,473 |
| Dec 19, 2025 | 648.20 | 648.60 | 638.00 | 644.80 | 644.80 | 0.62% | 29,642,708 |
| Dec 18, 2025 | 636.60 | 640.80 | 625.60 | 640.80 | 640.80 | 0.47% | 15,636,480 |
| Dec 17, 2025 | 638.00 | 646.40 | 636.20 | 637.80 | 637.80 | 0.66% | 20,666,198 |
| Dec 16, 2025 | 628.00 | 633.60 | 628.00 | 633.60 | 633.60 | 0.54% | 20,155,365 |
| Dec 15, 2025 | 616.20 | 630.40 | 616.00 | 630.20 | 630.20 | 2.97% | 9,835,730 |
| Dec 12, 2025 | 627.00 | 628.80 | 612.00 | 612.00 | 612.00 | -1.35% | 15,775,454 |
| Dec 11, 2025 | 607.60 | 621.40 | 607.60 | 620.40 | 620.40 | 0.16% | 20,918,038 |
| Dec 10, 2025 | 614.20 | 620.80 | 610.60 | 619.40 | 619.40 | 0.06% | 13,656,031 |
| Dec 9, 2025 | 622.20 | 625.20 | 619.00 | 619.00 | 619.00 | -0.32% | 10,392,420 |
| Dec 8, 2025 | 619.20 | 621.40 | 611.80 | 621.00 | 621.00 | 0.55% | 12,930,600 |
| 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 |