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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	507	520.4	520.4	521.2	504.6	22.27M
September 25, 2025	510.2	505.2	505.2	516.57	505.2	18.39M
September 24, 2025	514.6	515.8	515.8	517.6	506.4	15.94M
September 23, 2025	518.6	515	515	519.4	512.8	19.95M
September 22, 2025	512.8	512.6	512.6	513	504	33.59M
September 19, 2025	529	512.6	512.6	529	506.4	77.59M
September 18, 2025	527.2	525.8	525.8	528.6	520.2	14.01M
September 17, 2025	526.4	525.2	525.2	527	519.6	14.48M
September 16, 2025	539	524.4	524.4	539	523.2	26.51M
September 15, 2025	534	537.8	537.8	537.8	531.2	13.51M
September 12, 2025	527.4	529.2	529.2	530.6	525	12.33M
September 11, 2025	524.2	526.2	526.2	527.4	521.4	7.05M
September 10, 2025	526	522.2	522.2	526.2	518	11.74M
September 09, 2025	519.2	522.2	522.2	523.4	513.8	14.19M
September 08, 2025	508	512	512	514	507.8	10.71M
September 05, 2025	511.2	506	506	515.03	505	22.38M
September 04, 2025	510.2	518	518	519.2	509.8	12.94M
September 03, 2025	508	510.4	510.4	511.2	500.2	26.38M
September 02, 2025	518.8	506.8	506.8	519.2	502.4	24.16M
September 01, 2025	515	517	517	518.6	513.2	14.48M
August 29, 2025	527	510.6	510.6	527.6	505.2	30.17M
August 28, 2025	545	536.6	536.6	545.8	533.6	16.81M
August 27, 2025	560.8	544.4	544.4	563.4	541.2	17.82M
August 26, 2025	558.4	558.6	558.6	562	549.98	34.42M
August 22, 2025	564.2	562.4	562.4	565.6	559.6	8.44M
August 21, 2025	555.4	562.8	562.8	563.4	553.8	17.55M
August 20, 2025	545.6	553.8	553.8	555	544.8	13.99M
August 19, 2025	550.6	547	547	553.6	547	8.38M
August 18, 2025	542.8	547	547	549.8	541.4	15.36M
August 15, 2025	556.6	544	544	558.2	542.2	22.11M
August 14, 2025	542.8	553.4	553.4	555.4	542.2	21.18M
August 13, 2025	539.8	542	542	552.85	536.8	23.71M
August 12, 2025	534	536.6	536.6	539.2	532.6	13.1M
August 11, 2025	525.2	533	533	533.2	520.4	13M
August 08, 2025	516	522.8	522.8	522.8	514.6	16.99M
August 07, 2025	517.6	515.2	515.2	520	511.6	27.45M
August 06, 2025	527	525.6	525.6	527	521.2	20.16M
August 05, 2025	530.6	522.8	522.8	530.6	520.4	7.83M
August 04, 2025	516.2	527.8	527.8	528.8	515.6	18.69M
August 01, 2025	524.2	511.6	511.6	526.4	505.4	17.95M
July 31, 2025	532.4	527	527	535	526	13.66M
July 30, 2025	526.4	530	530	530.03	522.6	11.2M
July 29, 2025	514.8	525	525	527.8	513.2	16.44M
July 28, 2025	524	514.6	514.6	524.6	512	17.87M
July 25, 2025	510	519.2	519.2	520	501.6	23.15M
July 24, 2025	498.4	501.6	501.6	507.2	497	14.35M
July 23, 2025	504	499.5	499.5	504.6	496.6	16.1M
July 22, 2025	500.2	500.4	500.4	502.8	495.6	12.91M
July 21, 2025	497	503.2	503.2	503.2	492.3	11.66M
July 18, 2025	497.3	496.2	496.2	497.5	490.2	10.03M
July 17, 2025	492.7	496.5	496.5	498.1	488.9	19.09M
July 16, 2025	490.1	489	489	496.6	489	16.47M
July 15, 2025	499.9	491.8	491.8	499.9	488.4	12.42M
July 14, 2025	487.8	495.7	495.7	495.7	486.9	9.84M
July 11, 2025	500.8	491.5	491.5	501	487.1	13.61M
July 10, 2025	497.8	500	500	502	495.2	17.45M
July 09, 2025	492.7	497.6	497.6	497.6	490.8	12.69M
July 08, 2025	488	491.05	491.05	494.2	487.5	23.31M
July 07, 2025	484	487.9	487.9	489.1	483	39.68M
July 04, 2025	487.9	483.2	483.2	490	480.8	12.35M

NatWest Group plc (NWG.L) LSE