NWG - NatWest Group plc

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20236.486.496.406.436.43994,700
02 Jun 20236.626.686.616.676.671,546,300
01 Jun 20236.576.646.566.616.611,228,600
31 May 20236.536.536.436.476.471,964,800
30 May 20236.676.686.586.636.631,213,400
26 May 20236.646.676.626.676.67874,200
25 May 20236.646.666.606.656.65810,700
24 May 20236.716.726.626.646.64869,600
23 May 20236.846.876.786.786.781,191,800
22 May 20236.776.796.736.786.781,572,200
19 May 20236.716.746.696.726.721,078,000
18 May 20236.696.716.636.686.681,238,200
17 May 20236.646.776.626.746.741,943,200
16 May 20236.616.646.586.606.60896,000
15 May 20236.626.686.616.686.681,081,600
12 May 20236.576.576.506.526.52786,700
11 May 20236.446.546.436.536.531,409,900
10 May 20236.626.626.536.606.601,687,300
09 May 20236.606.646.586.626.621,122,200
08 May 20236.626.676.616.646.64689,300
05 May 20236.536.656.526.636.632,036,700
04 May 20236.436.466.306.356.353,423,400
03 May 20236.416.466.356.366.363,011,000
02 May 20236.606.606.416.486.483,728,700
01 May 20236.606.696.486.506.502,543,800
28 Apr 20236.606.706.596.636.632,482,200
27 Apr 20236.896.986.866.976.971,561,600
26 Apr 20236.836.886.806.836.831,528,300
25 Apr 20236.746.766.646.666.661,537,800
24 Apr 20236.866.956.866.956.951,220,400
21 Apr 20236.886.886.816.836.832,287,700
20 Apr 20236.867.026.856.956.954,414,300
19 Apr 20236.866.916.856.906.90859,500
18 Apr 20236.866.886.826.866.861,000,600
17 Apr 20236.786.816.746.816.811,980,900
14 Apr 20236.956.976.886.936.932,557,900
13 Apr 20236.886.896.856.886.881,300,300
12 Apr 20236.856.876.786.816.811,187,300
11 Apr 20236.756.776.736.776.771,162,400
10 Apr 20236.786.836.756.796.79921,100
06 Apr 20236.656.746.656.726.721,057,200
05 Apr 20236.626.656.576.636.631,464,700
04 Apr 20236.696.696.606.666.661,418,100
03 Apr 20236.676.726.606.656.651,935,100
31 Mar 20236.606.636.556.606.601,060,100
30 Mar 20236.686.696.576.606.601,434,600
29 Mar 20236.586.616.566.616.611,575,300
28 Mar 20236.426.516.416.506.501,798,000
27 Mar 20236.386.546.376.526.523,187,200
24 Mar 20236.336.436.266.436.433,246,000
23 Mar 20236.706.736.496.526.522,523,300
22 Mar 20236.746.756.526.526.522,077,300
21 Mar 20236.696.786.636.676.674,323,600
20 Mar 20236.306.376.276.306.306,094,000
17 Mar 20236.296.326.216.226.223,504,700
16 Mar 20236.246.496.246.476.473,632,100
16 Mar 20230.24 Dividend
15 Mar 20236.386.486.306.406.163,804,100
14 Mar 20236.836.866.696.766.512,188,200
13 Mar 20236.636.736.576.626.373,729,100
10 Mar 20236.926.966.766.806.552,218,900
09 Mar 20237.077.106.956.966.701,838,900
08 Mar 20236.977.046.976.996.73634,600
07 Mar 20237.047.046.896.906.641,533,500
06 Mar 20237.037.127.017.116.841,038,000
03 Mar 20237.117.207.107.206.93592,200
02 Mar 20237.067.107.037.096.821,137,400
01 Mar 20237.127.147.077.136.861,380,000
28 Feb 20237.177.197.077.086.811,992,500
27 Feb 20236.987.046.977.006.741,355,800
24 Feb 20236.826.866.796.846.581,774,000
23 Feb 20237.047.046.916.976.712,055,600
22 Feb 20236.916.976.906.926.661,380,300
21 Feb 20236.846.916.816.876.611,869,600
17 Feb 20237.007.036.917.016.752,310,800
16 Feb 20237.387.487.377.457.171,306,100
15 Feb 20237.297.427.277.397.111,565,100
14 Feb 20237.507.637.507.597.311,955,300
13 Feb 20237.467.517.457.517.23682,000
10 Feb 20237.497.497.437.477.19807,400
09 Feb 20237.617.637.537.537.25995,300
08 Feb 20237.537.537.487.507.22992,700
07 Feb 20237.387.517.367.517.231,226,200
06 Feb 20237.347.397.317.387.101,767,800
03 Feb 20237.487.547.447.497.211,936,600
02 Feb 20237.757.757.657.697.40997,100
01 Feb 20237.707.807.647.767.471,395,800
31 Jan 20237.667.737.637.737.44938,500
30 Jan 20237.707.747.697.727.43757,000
27 Jan 20237.707.777.707.747.45786,400
26 Jan 20237.647.707.607.707.411,039,700
25 Jan 20237.487.637.487.627.331,558,000
24 Jan 20237.407.477.387.437.15485,400
23 Jan 20237.417.477.407.477.191,061,600
20 Jan 20237.367.457.367.457.17824,500
19 Jan 20237.357.377.287.357.07767,200
18 Jan 20237.487.497.397.427.14919,500
17 Jan 20237.437.447.367.447.161,307,100
13 Jan 20237.197.357.197.357.071,962,500
12 Jan 20237.067.167.007.166.892,212,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...