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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	625.6	615.6	615.6	627	615.6	20.37M
February 19, 2026	634.2	617.2	617.2	634.2	612.57	19.18M
February 18, 2026	617.8	630	630	633.2	614	34.89M
February 17, 2026	608.6	614.2	614.2	617.6	601.2	31.39M
February 16, 2026	596.2	607.8	607.8	609.6	589.5	23.07M
February 13, 2026	600	580.2	580.2	609.2	564.6	82.21M
February 12, 2026	612.6	595	595	617.8	595	39.25M
February 11, 2026	613.8	610.6	610.6	614.8	596	44.16M
February 10, 2026	614.8	605	605	623.2	599.2	64.84M
February 09, 2026	657.2	620	620	657.2	593.2	47.48M
February 06, 2026	651	659.4	659.4	663.11	647.8	21.52M
February 05, 2026	687.8	650	650	691	650	39.73M
February 04, 2026	697.4	691.6	691.6	705.4	691.6	19.15M
February 03, 2026	688	694.2	694.2	698.4	687.49	20.8M
February 02, 2026	656.2	684	684	684	656.2	15.59M
January 30, 2026	659.6	665.2	665.2	666.4	658	16.29M
January 29, 2026	661.8	653.4	653.4	665.8	653.2	8.35M
January 28, 2026	667.2	657.2	657.2	667.6	655.29	15.74M
January 27, 2026	657.8	667.6	667.6	670.6	654.4	17.2M
January 26, 2026	649.2	650.4	650.4	655	646	12.25M
January 23, 2026	655.6	646.6	646.6	661.5	645.15	11.29M
January 22, 2026	660	653.4	653.4	664.2	645.2	21.95M
January 21, 2026	647	649.6	649.6	651.8	638.1	19.64M
January 20, 2026	641	651.8	651.8	652.2	640.88	10.49M
January 19, 2026	643.4	646	646	647	634.4	7.97M
January 16, 2026	639.2	646.6	646.6	651.2	636.4	8.84M
January 15, 2026	635	639	639	644.8	633.6	11.21M
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

NatWest Group plc (NWG.L) LSE