NatWest Group plc - NWG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	630	630	630	635.6	626.2	15.2M
January 13, 2026	642.2	628.8	628.8	645	625.2	44.1M
January 12, 2026	638.8	640.2	640.2	643.4	632.6	36.99M
January 09, 2026	644.6	642.6	642.6	647.4	635.6	10M
January 08, 2026	627.6	644.2	644.2	644.2	625	31.81M
January 07, 2026	651.8	632.4	632.4	654.8	631.8	20.27M
January 06, 2026	668.4	660.6	660.6	674.2	660.4	10.61M
January 05, 2026	663.4	665.6	665.6	668.8	654.8	13.6M
January 02, 2026	653	657.6	657.6	662.8	650.4	10.01M
December 31, 2025	653	651.8	651.8	654.8	649.2	3.85M
December 30, 2025	646.8	653.2	653.2	654	645.6	6.56M
December 29, 2025	645.8	646	646	648.6	642.8	9.16M
December 24, 2025	649.2	646.8	646.8	651.54	645.6	1.49M
December 23, 2025	648.8	648.6	648.6	649.8	638.6	11.17M
December 22, 2025	642.8	646	646	646	640.2	20.55M
December 19, 2025	648.2	644.8	644.8	648.6	638	10.17M
December 18, 2025	636.6	640.8	640.8	640.8	625.6	15.64M
December 17, 2025	638	638.2	638.2	646.4	635.75	11.21M
December 16, 2025	628	633.6	633.6	633.6	628	20.16M
December 15, 2025	616.2	630.2	630.2	630.4	616	10.95M
December 12, 2025	627	612	612	629	612	15.82M
December 11, 2025	607.6	620.4	620.4	621.4	607.6	20.92M
December 10, 2025	614.2	619.4	619.4	621	610.6	13.66M
December 09, 2025	622.2	619	619	625	619	10.59M
December 08, 2025	619.2	621	621	622.3	611.6	14.37M
December 05, 2025	628.6	617.6	617.6	630.2	617.6	9.74M
December 04, 2025	622.2	625.8	625.8	628.22	617.6	12.68M
December 03, 2025	640.4	622	622	641.4	622	18.55M
December 02, 2025	632	640.2	640.2	641.21	626.6	17.32M
December 01, 2025	627.8	631.8	631.8	635.2	626.8	15.91M
November 28, 2025	632.8	632.2	632.2	636.2	630.2	9.41M
November 27, 2025	619.2	632.4	632.4	634	618.78	15.07M
November 26, 2025	605	618.4	618.4	626.6	594.8	38.7M
November 25, 2025	591.2	604.8	604.8	605.8	589.2	12.5M
November 24, 2025	584.2	583	583	588.2	579.66	19.63M
November 21, 2025	569.6	579.2	579.2	581.8	567.2	10.65M
November 20, 2025	585	577	577	585.4	576.94	9.76M
November 19, 2025	583.8	581.4	581.4	586.2	575.6	23.86M
November 18, 2025	581	584.4	584.4	588.2	568.24	27.55M
November 17, 2025	598.8	598.2	598.2	603.2	597.4	28.64M
November 14, 2025	609.6	600.8	600.8	611.4	597	21.12M
November 13, 2025	626.6	623.2	623.2	626.6	619.8	24.03M
November 12, 2025	617	624.4	624.4	624.4	616.4	12.47M
November 11, 2025	613.8	617.8	617.8	620.4	611.2	14.01M
November 10, 2025	606	609.2	609.2	612.8	602.6	14.22M
November 07, 2025	605.6	598.8	598.8	606	597	19.34M
November 06, 2025	599.8	600.8	600.8	606.4	597.8	27.69M
November 05, 2025	584.4	588.4	588.4	588.4	581.2	17.03M
November 04, 2025	583	586.2	586.2	586.6	572.4	14.3M
November 03, 2025	586.6	585	585	589.6	582	25.62M
October 31, 2025	584.2	584	584	587.39	578	20.69M
October 30, 2025	587.6	588.4	588.4	589	579.4	16.73M
October 29, 2025	585	585.4	585.4	588.8	581	31.46M
October 28, 2025	586	582.2	582.2	586	570.2	27.54M
October 27, 2025	579.8	583.2	583.2	586.63	572.2	15.08M
October 24, 2025	580	572.4	572.4	583	555	28.37M
October 23, 2025	547.2	545.6	545.6	550.4	543.6	17.26M
October 22, 2025	541	544.8	544.8	553.6	540.6	28.02M
October 21, 2025	538.2	537.6	537.6	540.24	532.9	9.09M
October 20, 2025	538.8	535.4	535.4	541.4	534.2	12.57M

NatWest Group plc (NWG.L) LSE