NYSE : NWG
NatWest Group plc — Price history
Financials · Banks - Regional · United Kingdom
Last price 15.47 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 61.40B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
NatWest Group plc (NWG) closed at 15.835 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 15.74 | 15.95 | 15.72 | 15.835 | 2,289,172 | +2.36% |
| 2026-10-30 | 15.57 | 15.715 | 15.31 | 15.47 | 6,395,802 | -9.00% |
| 2026-10-29 | 16.89 | 17.085 | 16.875 | 17 | 3,797,166 | -1.33% |
| 2026-10-28 | 17.51 | 17.51 | 17.08 | 17.23 | 6,541,186 | +2.13% |
| 2026-10-27 | 16.91 | 16.99 | 16.825 | 16.87 | 2,807,979 | -1.29% |
| 2026-10-26 | 17.11 | 17.185 | 16.96 | 17.09 | 3,767,092 | +1.73% |
| 2026-10-23 | 16.65 | 16.818 | 16.57 | 16.8 | 5,785,955 | -1.12% |
| 2026-10-22 | 17.1 | 17.246 | 16.865 | 16.99 | 3,708,889 | -2.30% |
| 2026-10-21 | 17.41 | 17.47 | 17.26 | 17.39 | 3,110,120 | +1.40% |
| 2026-10-20 | 17.01 | 17.33 | 17.01 | 17.15 | 6,841,605 | +0.23% |
| 2026-10-19 | 17.21 | 17.3 | 17.055 | 17.11 | 3,693,415 | -2.28% |
| 2026-10-16 | 17.67 | 17.825 | 17.47 | 17.51 | 4,461,307 | +0.23% |
| 2026-10-15 | 18.08 | 18.08 | 17.305 | 17.47 | 9,425,039 | -0.74% |
| 2026-10-14 | 17.57 | 17.66 | 17.445 | 17.6 | 3,419,097 | -0.28% |
| 2026-10-13 | 17.79 | 17.81 | 17.575 | 17.65 | 3,183,945 | +2.38% |
| 2026-10-12 | 17.22 | 17.31 | 17.191 | 17.24 | 2,453,586 | +0.64% |
| 2026-10-09 | 17.11 | 17.14 | 17.015 | 17.13 | 3,648,574 | -0.12% |
| 2026-10-08 | 17.1 | 17.19 | 16.885 | 17.15 | 5,259,058 | -0.58% |
| 2026-10-07 | 17.07 | 17.33 | 17.03 | 17.25 | 7,096,898 | -2.38% |
| 2026-10-06 | 17.65 | 17.8 | 17.635 | 17.67 | 4,266,895 | +0.97% |
| 2026-10-05 | 17.39 | 17.6 | 17.385 | 17.5 | 5,651,291 | -0.96% |
| 2026-10-02 | 17.33 | 17.705 | 17.261 | 17.67 | 4,651,784 | +1.55% |
| 2026-10-01 | 17.54 | 17.585 | 17.005 | 17.4 | 6,384,126 | -4.13% |
| 2026-09-30 | 18.2 | 18.285 | 18.13 | 18.15 | 3,231,087 | -0.60% |
| 2026-09-29 | 18.36 | 18.395 | 18.11 | 18.26 | 2,607,355 | -0.44% |
| 2026-09-28 | 18.41 | 18.555 | 18.275 | 18.34 | 3,212,084 | -0.81% |
| 2026-09-25 | 18.29 | 18.51 | 18.21 | 18.49 | 4,828,172 | +1.93% |
| 2026-09-24 | 18.04 | 18.245 | 17.975 | 18.14 | 3,226,299 | +1.28% |
| 2026-09-23 | 18.14 | 18.175 | 17.91 | 17.91 | 3,348,457 | -3.55% |
| 2026-09-22 | 18.89 | 18.915 | 18.465 | 18.57 | 3,091,889 | -2.01% |
| 2026-09-21 | 19.04 | 19.06 | 18.88 | 18.95 | 2,534,196 | +1.50% |
| 2026-09-18 | 18.69 | 18.765 | 18.59 | 18.67 | 2,517,777 | -1.43% |
| 2026-09-17 | 18.93 | 19.036 | 18.775 | 18.94 | 3,237,979 | +1.72% |
| 2026-09-16 | 18.85 | 18.985 | 18.435 | 18.62 | 4,218,509 | +0.00% |
| 2026-09-15 | 18.77 | 18.775 | 18.395 | 18.62 | 3,604,677 | +0.81% |
| 2026-09-14 | 18.64 | 18.68 | 18.14 | 18.47 | 4,717,450 | -2.22% |
| 2026-09-11 | 18.87 | 18.935 | 18.68 | 18.89 | 2,469,568 | +2.55% |
| 2026-09-10 | 18.45 | 18.52 | 18.335 | 18.42 | 1,703,204 | -0.75% |
| 2026-09-09 | 18.59 | 18.665 | 18.495 | 18.56 | 2,300,056 | -0.59% |
| 2026-09-08 | 18.85 | 18.889 | 18.665 | 18.67 | 2,341,470 | -1.43% |
| 2026-09-04 | 18.86 | 19 | 18.855 | 18.94 | 1,916,109 | -0.05% |
| 2026-09-03 | 18.75 | 18.955 | 18.68 | 18.95 | 5,386,002 | +1.94% |
| 2026-09-02 | 18.63 | 18.73 | 18.485 | 18.59 | 3,221,377 | +1.42% |
| 2026-09-01 | 18.38 | 18.54 | 18.28 | 18.33 | 2,556,506 | +0.71% |
| 2026-08-31 | 18.3 | 18.36 | 18.16 | 18.2 | 2,422,057 | -0.98% |
| 2026-08-28 | 18.45 | 18.455 | 18.32 | 18.38 | 2,534,451 | -0.43% |
| 2026-08-27 | 18.61 | 18.665 | 18.39 | 18.46 | 2,041,265 | -1.55% |
| 2026-08-26 | 18.79 | 18.83 | 18.72 | 18.75 | 2,444,102 | -0.64% |
| 2026-08-25 | 18.74 | 18.9 | 18.645 | 18.87 | 1,520,177 | +0.75% |
| 2026-08-24 | 18.7 | 18.77 | 18.665 | 18.73 | 1,982,064 | +0.59% |
| 2026-08-21 | 18.56 | 18.65 | 18.535 | 18.62 | 1,932,612 | +1.69% |
| 2026-08-20 | 18.51 | 18.545 | 18.31 | 18.31 | 2,702,819 | -0.54% |
| 2026-08-19 | 18.79 | 18.81 | 18.41 | 18.41 | 3,224,826 | -1.76% |
| 2026-08-18 | 18.88 | 18.94 | 18.67 | 18.74 | 2,138,011 | -1.58% |
| 2026-08-17 | 19.12 | 19.21 | 19.03 | 19.04 | 3,133,113 | -0.31% |
| 2026-08-14 | 19.09 | 19.18 | 19.053 | 19.1 | 2,918,995 | +0.50% |
| 2026-08-13 | 19.39 | 19.41 | 19.21 | 19.32 | 2,423,203 | +0.31% |
| 2026-08-12 | 19.22 | 19.3 | 19.175 | 19.26 | 2,146,400 | +1.10% |
| 2026-08-11 | 19.12 | 19.19 | 19.03 | 19.05 | 1,603,294 | -0.68% |
| 2026-08-10 | 19.13 | 19.225 | 19.08 | 19.18 | 2,449,809 | -0.05% |
| 2026-08-07 | 19.3 | 19.3 | 19.135 | 19.19 | 2,221,137 | +0.79% |
| 2026-08-06 | 19.37 | 19.39 | 18.97 | 19.04 | 3,737,472 | -0.94% |
| 2026-08-05 | 19.16 | 19.295 | 19.05 | 19.22 | 4,089,528 | +0.52% |
| 2026-08-04 | 19.21 | 19.33 | 19.085 | 19.12 | 5,810,800 | -1.54% |
| 2026-08-03 | 19.36 | 19.42 | 19.16 | 19.42 | 7,305,819 | +2.53% |
| 2026-07-31 | 19.2 | 19.305 | 18.84 | 18.94 | 5,716,299 | +2.21% |
| 2026-07-30 | 18.29 | 18.59 | 18.28 | 18.53 | 4,893,497 | +5.40% |
| 2026-07-29 | 17.59 | 17.885 | 17.55 | 17.58 | 4,925,047 | -1.01% |
| 2026-07-28 | 17.66 | 17.85 | 17.545 | 17.76 | 4,782,173 | -3.00% |
| 2026-07-27 | 18.27 | 18.365 | 18.05 | 18.31 | 6,688,869 | +1.89% |
| 2026-07-24 | 17.99 | 18.105 | 17.93 | 17.97 | 3,145,910 | +0.62% |
| 2026-07-23 | 17.9 | 17.955 | 17.78 | 17.86 | 3,662,959 | -2.35% |
| 2026-07-22 | 18.37 | 18.41 | 18.28 | 18.29 | 2,117,525 | +0.88% |
| 2026-07-21 | 17.92 | 18.237 | 17.785 | 18.13 | 2,847,629 | +2.55% |
| 2026-07-20 | 17.98 | 18.037 | 17.625 | 17.68 | 4,367,891 | -1.34% |
| 2026-07-17 | 17.6 | 17.985 | 17.54 | 17.92 | 4,035,329 | +0.50% |
| 2026-07-16 | 17.82 | 17.92 | 17.645 | 17.83 | 4,517,438 | -0.50% |
| 2026-07-15 | 17.61 | 18.01 | 17.59 | 17.92 | 3,731,656 | +4.00% |
| 2026-07-14 | 17.4 | 17.58 | 17.215 | 17.23 | 6,120,526 | -1.54% |
| 2026-07-13 | 17.56 | 17.575 | 17.385 | 17.5 | 3,445,098 | -1.46% |
| 2026-07-10 | 17.85 | 17.885 | 17.74 | 17.76 | 2,132,745 | +0.00% |
| 2026-07-09 | 17.75 | 17.85 | 17.66 | 17.76 | 2,576,705 | +1.43% |
| 2026-07-08 | 17.77 | 17.835 | 17.37 | 17.51 | 4,077,846 | -2.67% |
| 2026-07-07 | 18.17 | 18.26 | 17.99 | 17.99 | 2,846,703 | -2.07% |
| 2026-07-06 | 18.15 | 18.395 | 18.13 | 18.37 | 2,765,263 | +2.11% |
| 2026-07-02 | 18.16 | 18.185 | 17.915 | 17.99 | 3,220,155 | +0.00% |
| 2026-07-01 | 17.74 | 18.12 | 17.73 | 17.99 | 2,853,261 | +2.04% |
| 2026-06-30 | 17.56 | 17.74 | 17.515 | 17.63 | 4,463,744 | +1.03% |
| 2026-06-29 | 17.37 | 17.48 | 17.25 | 17.45 | 4,564,703 | +1.34% |
| 2026-06-26 | 17.16 | 17.34 | 17.02 | 17.22 | 10,180,802 | -0.75% |
| 2026-06-25 | 17.37 | 17.47 | 17.24 | 17.35 | 7,014,776 | +2.12% |
| 2026-06-24 | 17.2 | 17.23 | 16.84 | 16.99 | 10,524,910 | -1.68% |
| 2026-06-23 | 17.33 | 17.41 | 17.19 | 17.28 | 7,974,832 | -1.31% |
| 2026-06-22 | 17.56 | 17.62 | 17.345 | 17.51 | 8,922,987 | +4.41% |
| 2026-06-18 | 16.89 | 16.99 | 16.765 | 16.77 | 7,678,406 | +0.06% |
| 2026-06-17 | 17.06 | 17.125 | 16.66 | 16.76 | 6,235,306 | +0.00% |
| 2026-06-16 | 16.84 | 16.93 | 16.625 | 16.76 | 7,645,754 | +1.70% |
| 2026-06-15 | 16.69 | 16.705 | 16.395 | 16.48 | 7,885,207 | -0.60% |
| 2026-06-12 | 16.42 | 16.58 | 16.325 | 16.58 | 3,631,058 | +2.16% |
| 2026-06-11 | 15.75 | 16.245 | 15.6 | 16.23 | 6,919,501 | +4.31% |
| 2026-06-10 | 15.88 | 15.89 | 15.54 | 15.56 | 4,975,533 | -3.05% |
| 2026-06-09 | 16.29 | 16.325 | 15.705 | 16.05 | 5,150,112 | +0.88% |
| 2026-06-08 | 16 | 16.055 | 15.885 | 15.91 | 3,763,068 | +0.76% |
| 2026-06-05 | 16.1 | 16.11 | 15.69 | 15.79 | 5,415,388 | -2.47% |
| 2026-06-04 | 16.11 | 16.23 | 16.015 | 16.19 | 4,140,330 | +2.27% |
| 2026-06-03 | 16.06 | 16.075 | 15.83 | 15.83 | 2,352,475 | -1.98% |
| 2026-06-02 | 16.01 | 16.247 | 16.01 | 16.15 | 2,307,396 | +1.25% |
| 2026-06-01 | 15.8 | 15.965 | 15.79 | 15.95 | 2,625,790 | -0.56% |
| 2026-05-29 | 16 | 16.245 | 15.964 | 16.04 | 3,123,765 | +1.33% |
| 2026-05-28 | 15.9 | 16.005 | 15.77 | 15.83 | 6,065,015 | -1.74% |
| 2026-05-27 | 16.19 | 16.225 | 16.055 | 16.11 | 2,012,575 | -0.25% |
| 2026-05-26 | 16.08 | 16.165 | 16 | 16.15 | 2,592,685 | +3.13% |
| 2026-05-22 | 15.89 | 15.925 | 15.64 | 15.66 | 5,503,833 | -0.82% |
| 2026-05-21 | 15.54 | 15.9 | 15.495 | 15.79 | 3,166,381 | +0.19% |
| 2026-05-20 | 15.28 | 15.785 | 15.25 | 15.76 | 3,510,360 | +4.03% |
| 2026-05-19 | 15.26 | 15.309 | 15.1 | 15.15 | 2,968,841 | -0.92% |
| 2026-05-18 | 15.12 | 15.35 | 15.08 | 15.29 | 3,876,423 | +2.07% |
| 2026-05-15 | 14.99 | 15.035 | 14.91 | 14.98 | 2,508,446 | -0.93% |
| 2026-05-14 | 15.33 | 15.415 | 15.12 | 15.12 | 3,367,135 | -1.05% |
| 2026-05-13 | 15.12 | 15.345 | 15.105 | 15.28 | 3,654,233 | -0.39% |