1. Share Prices

  2. Natwest Group PLC (NWG)

529.20p+3.00 (+0.57%)12 Sep 2025, 18:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Natwest Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025527.40p530.60p525.00p529.20p12,331,855
Sep 11, 2025524.20p527.40p521.40p526.20p7,567,858
Sep 10, 2025526.00p526.20p518.00p522.20p11,743,641
Sep 9, 2025519.20p523.40p513.80p522.20p14,192,031
Sep 8, 2025508.00p514.00p507.80p512.00p10,714,016
Sep 5, 2025511.20p515.03p505.00p506.00p22,382,102
Sep 4, 2025510.20p519.20p509.80p518.00p12,942,590
Sep 3, 2025508.00p511.20p500.20p510.40p26,776,211
Sep 2, 2025518.80p519.20p502.40p506.80p24,155,769
Sep 1, 2025515.00p518.60p513.20p517.00p14,476,808
Aug 29, 2025527.00p527.60p505.20p510.60p30,172,776
Aug 28, 2025545.00p545.80p533.60p536.60p16,813,025
Aug 27, 2025560.80p563.40p541.20p544.40p24,934,358
Aug 26, 2025558.40p562.00p549.98p558.60p34,423,767
Aug 22, 2025564.20p565.60p559.60p562.40p8,461,827
Aug 21, 2025555.40p563.40p553.80p562.80p17,553,529
Aug 20, 2025545.60p555.00p544.80p553.80p13,993,778
Aug 19, 2025550.60p553.60p547.00p547.00p32,956,820
Aug 18, 2025542.80p549.80p541.40p547.00p15,360,759
Aug 15, 2025556.60p558.20p542.20p544.00p22,121,970
Aug 14, 2025542.80p555.40p542.20p553.40p21,181,982
Aug 13, 2025539.80p552.85p536.80p542.00p23,707,165
Aug 12, 2025534.00p539.20p532.60p536.60p13,097,127
Aug 11, 2025525.20p533.20p520.40p533.00p12,999,719
Aug 8, 2025516.00p522.80p514.60p522.80p55,330,100
Aug 7, 2025517.60p520.00p511.60p515.20p27,446,214
Aug 6, 2025527.00p527.00p521.20p525.60p20,160,894
Aug 5, 2025530.60p530.60p520.40p522.80p11,425,732
Aug 4, 2025516.20p528.80p515.60p527.80p18,691,815
Aug 1, 2025524.20p526.40p505.40p511.60p17,950,341
Jul 31, 2025532.40p535.00p526.00p527.00p13,657,600
Jul 30, 2025526.40p530.03p522.60p530.00p11,200,604
Jul 29, 2025514.80p527.80p513.20p525.00p16,444,772
Jul 28, 2025524.00p524.60p512.00p514.60p17,869,816
Jul 25, 2025510.00p520.00p501.60p519.20p61,448,009
Jul 24, 2025498.40p507.20p497.00p501.60p14,401,004
Jul 23, 2025504.00p504.60p496.60p499.50p16,103,457
Jul 22, 2025500.20p502.80p495.60p500.40p12,908,434
Jul 21, 2025494.20p503.20p492.30p503.20p11,664,209
Jul 18, 2025497.30p497.50p490.20p496.20p39,477,922
Jul 17, 2025492.70p498.10p488.90p496.50p19,089,944
Jul 16, 2025490.10p496.60p489.00p489.00p16,472,201
Jul 15, 2025499.90p499.90p488.40p491.80p12,421,976
Jul 14, 2025487.80p495.70p486.90p495.70p9,841,727
Jul 11, 2025500.80p501.00p487.10p491.50p67,939,835
Jul 10, 2025497.80p502.00p495.20p500.00p32,212,700
Jul 9, 2025492.70p497.60p490.80p497.60p33,781,299
Jul 8, 2025488.00p494.20p487.50p490.90p46,042,871
Jul 7, 2025484.00p489.10p483.00p487.90p39,675,323
Jul 4, 2025487.90p490.00p480.80p483.20p12,350,569
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.