We’ve just launched a new portal to help you explore stocks, crypto, ETFs, and more data

NWG

LSE
523.20001 GBp
0.8
0.15%
Last update May 23, 4:29 PM BST
Market closed
Day range
508.60001
530.40002
Previous close
524
Open
524
Access this stock data via API
Subscribe
NatWest Group Plc
523.20
0.80
0.15%

Historical data

Prices

Date Open High Low Close % Change Volume
May 23, 2025 524 530.40 508.60 523.20 -0.15% 39870716
May 22, 2025 517 524 516.34 524 1.35% 27260166
May 21, 2025 516.40 522.20 515.96 519.40 0.58% 57620044
May 20, 2025 512.60 517.80 511.60 515.80 0.62% 13500304
May 19, 2025 508.40 510.92 503 509.60 0.24% 13117877
May 16, 2025 500 506.60 497.80 505.80 1.16% 41834976
May 15, 2025 493 501 491.80 498.10 1.03% 47182320
May 14, 2025 489.60 494.90 488.80 493 0.69% 22812015
May 13, 2025 481.10 492.30 481 489.60 1.77% 20230147
May 12, 2025 496.20 498.10 479.90 485.50 -2.16% 22472202
May 09, 2025 488 495.10 486.90 491.40 0.70% 30891800
May 08, 2025 481.20 486.80 479.20 486 1.00% 21675756
May 07, 2025 480.90 481.90 472.61 475.90 -1.04% 81006376
May 06, 2025 485.10 485.20 471.80 478 -1.46% 69588053
May 02, 2025 495 497.10 468 482 -2.63% 36870619
May 01, 2025 477.60 481.40 474.20 475.80 -0.38% 18711375
Apr 30, 2025 487.70 487.80 460.40 478.20 -1.95% 75304639
Apr 29, 2025 480.80 488.50 477.20 484.70 0.81% 16235653
Apr 28, 2025 476 481.50 475.70 477.10 0.23% 65591596
Apr 25, 2025 469.70 474.70 469.20 474.60 1.04% 59670220
Apr 24, 2025 474.40 475.50 468.70 468.70 -1.20% 62072094
Apr 23, 2025 472.20 476.50 470.60 476.50 0.91% 36687936
Market closed

Exchange is currently closed
Pre-market opens in 3 days 10 hours 29 minutes

20:45
00:00
08:00
16:30
23:59

Trading Hours (Monday - Friday):

Pre-market
07:15 - 08:00
Main market
08:00 - 16:30
Post-market
16:30 - 17:15
All times are displayed in the Europe/London timezone (BST, UTC+01:00).