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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	534.6	532.4	532.4	543.6	527.6	23.62M
October 16, 2025	545.8	548.2	548.2	548.8	540.58	13.21M
October 15, 2025	551.2	546.2	546.2	553.6	545.6	18.33M
October 14, 2025	540.4	547.2	547.2	547.2	537.2	11.52M
October 13, 2025	542.8	544	544	548.2	540.8	17.03M
October 10, 2025	543.2	541.6	541.6	547.72	539	14.24M
October 09, 2025	547	543	543	553.6	543	15.09M
October 08, 2025	539	550.2	550.2	554	539	13.85M
October 07, 2025	544.2	538.6	538.6	545	538.6	8.56M
October 06, 2025	546.4	546	546	548.8	538.2	17.16M
October 03, 2025	531.6	548	548	551.78	531.6	20.97M
October 02, 2025	529.6	527.8	527.8	535.6	527.4	26.68M
October 01, 2025	522.4	526.8	526.8	530.2	518.8	11.12M
September 30, 2025	519.8	521.6	521.6	523.4	515.4	16.93M
September 29, 2025	520	519	519	526.2	517.4	28.47M
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

NatWest Group plc (NWG.L) LSE