Want to see GB:NWG full AI Analyst Report?
NatWest Group (NWG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 630.60 | 630.60 | 575.60 | 579.60 | 579.60 | -8.75% | 39,445,035 | 2.06 |
| Oct 29, 2026 | 635.00 | 643.40 | 626.40 | 635.20 | 635.20 | -1.79% | 20,272,756 | 1.06 |
| Oct 28, 2026 | 636.00 | 662.20 | 634.60 | 646.80 | 646.80 | +1.95% | 18,342,672 | 0.93 |
| Oct 27, 2026 | 639.00 | 640.20 | 631.80 | 634.40 | 634.40 | -1.49% | 12,077,455 | 0.61 |
| Oct 26, 2026 | 630.40 | 644.00 | 628.60 | 644.00 | 644.00 | +2.65% | 12,381,743 | 0.62 |
| Oct 23, 2026 | 636.60 | 638.00 | 619.19 | 627.40 | 627.40 | -0.70% | 15,047,193 | 0.76 |
| Oct 22, 2026 | 638.80 | 644.60 | 630.80 | 631.80 | 631.80 | -2.59% | 11,233,065 | 0.56 |
| Oct 21, 2026 | 645.00 | 651.00 | 638.40 | 648.60 | 648.60 | +1.12% | 10,747,643 | 0.53 |
| Oct 20, 2026 | 643.80 | 646.70 | 631.70 | 641.40 | 641.40 | -1.02% | 22,424,363 | 1.08 |
| Oct 19, 2026 | 660.60 | 660.60 | 646.20 | 648.00 | 648.00 | -2.70% | 9,336,434 | 0.45 |
| Oct 16, 2026 | 663.60 | 669.20 | 657.60 | 666.00 | 666.00 | -1.19% | 37,130,309 | 1.82 |
| Oct 15, 2026 | 666.00 | 788.20 | 663.20 | 674.00 | 674.00 | +0.75% | 39,939,395 | 1.99 |
| Oct 14, 2026 | 666.40 | 673.00 | 662.20 | 669.00 | 669.00 | +0.27% | 10,607,459 | 0.52 |
| Oct 13, 2026 | 672.60 | 676.20 | 663.80 | 667.20 | 667.20 | +2.08% | 11,946,422 | 0.58 |
| Oct 12, 2026 | 648.80 | 656.50 | 648.77 | 653.60 | 653.60 | +1.71% | 8,395,196 | 0.40 |
| Oct 09, 2026 | 648.00 | 648.60 | 640.40 | 642.60 | 642.60 | +0.44% | 10,651,571 | 0.51 |
| Oct 08, 2026 | 641.00 | 649.80 | 636.20 | 639.80 | 639.80 | -1.54% | 32,736,562 | 1.58 |
| Oct 07, 2026 | 662.40 | 664.80 | 642.30 | 649.80 | 649.80 | -2.78% | 26,163,236 | 1.26 |
| Oct 06, 2026 | 666.00 | 673.00 | 663.52 | 668.40 | 668.40 | +0.75% | 8,891,778 | 0.42 |
| Oct 05, 2026 | 666.60 | 668.80 | 658.00 | 663.40 | 663.40 | +0.09% | 11,871,145 | 0.56 |
| Oct 02, 2026 | 653.80 | 663.40 | 643.60 | 662.80 | 662.80 | +1.75% | 22,390,035 | 1.06 |
| Oct 01, 2026 | 679.20 | 688.47 | 644.60 | 651.40 | 651.40 | -5.37% | 31,833,760 | 1.53 |
| Sep 30, 2026 | 688.40 | 699.00 | 683.40 | 688.40 | 688.40 | +0.06% | 15,056,025 | 0.72 |
| Sep 29, 2026 | 693.20 | 701.41 | 687.20 | 688.00 | 688.00 | -0.29% | 20,254,451 | 0.97 |
| Sep 28, 2026 | 700.00 | 700.80 | 687.20 | 690.00 | 690.00 | -0.63% | 18,170,416 | 0.85 |
| Sep 25, 2026 | 690.00 | 695.00 | 685.00 | 694.40 | 694.40 | +1.43% | 30,609,451 | 1.44 |
| Sep 24, 2026 | 676.40 | 686.60 | 675.80 | 684.60 | 684.60 | +0.32% | 32,399,988 | 1.54 |
| Sep 23, 2026 | 702.00 | 702.80 | 681.20 | 682.40 | 682.40 | -1.81% | 13,854,052 | 0.66 |
| Sep 22, 2026 | 710.20 | 714.20 | 694.40 | 695.00 | 695.00 | -1.97% | 43,784,324 | 2.11 |
| Sep 21, 2026 | 704.60 | 713.20 | 701.00 | 709.00 | 709.00 | +1.37% | 14,765,341 | 0.71 |
| Sep 18, 2026 | 714.00 | 714.00 | 699.20 | 699.40 | 699.40 | -1.88% | 36,318,336 | 1.77 |
| Sep 17, 2026 | 704.60 | 714.00 | 698.80 | 712.80 | 712.80 | +1.51% | 12,063,477 | 0.57 |
| Sep 16, 2026 | 696.00 | 706.60 | 691.40 | 702.20 | 702.20 | +1.89% | 38,145,637 | 1.78 |
| Sep 15, 2026 | 680.00 | 700.40 | 674.20 | 689.20 | 689.20 | +0.94% | 72,038,305 | 3.50 |
| Sep 14, 2026 | 695.00 | 705.96 | 673.20 | 682.80 | 682.80 | -2.15% | 23,483,162 | 1.14 |
| Sep 11, 2026 | 686.20 | 700.00 | 685.40 | 697.80 | 697.80 | +2.26% | 8,608,331 | 0.42 |
| Sep 10, 2026 | 690.40 | 691.80 | 679.60 | 682.40 | 682.40 | -0.81% | 7,914,379 | 0.38 |
| Sep 09, 2026 | 689.40 | 694.40 | 681.40 | 688.00 | 688.00 | -1.21% | 10,180,898 | 0.49 |
| Sep 08, 2026 | 697.00 | 697.20 | 688.20 | 696.40 | 696.40 | -0.51% | 10,275,460 | 0.49 |
| Sep 07, 2026 | 699.80 | 702.20 | 696.00 | 700.00 | 700.00 | +0.03% | 5,516,984 | 0.26 |
| Sep 04, 2026 | 699.00 | 703.80 | 689.60 | 699.80 | 699.80 | +0.34% | 11,261,745 | 0.53 |
| Sep 03, 2026 | 692.20 | 697.40 | 685.40 | 697.40 | 697.40 | +1.57% | 11,639,028 | 0.55 |
| Sep 02, 2026 | 683.40 | 694.60 | 683.40 | 686.60 | 686.60 | +0.56% | 14,647,331 | 0.69 |
| Sep 01, 2026 | 675.80 | 685.60 | 667.00 | 682.80 | 682.80 | +0.50% | 29,679,273 | 1.41 |
| Aug 31, 2026 | 679.40 | 686.40 | 676.80 | 679.40 | 679.40 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 685.20 | 686.40 | 676.80 | 679.40 | 679.40 | +0.15% | 21,271,107 | 1.00 |
| Aug 27, 2026 | 692.00 | 694.00 | 678.40 | 678.40 | 678.40 | -1.97% | 13,321,315 | 0.62 |
| Aug 26, 2026 | 694.40 | 695.20 | 686.60 | 692.00 | 692.00 | +0.26% | 6,868,097 | 0.31 |
| Aug 25, 2026 | 690.40 | 695.20 | 685.00 | 690.20 | 690.20 | +0.20% | 7,759,855 | 0.35 |
| Aug 24, 2026 | 684.00 | 690.60 | 681.00 | 688.80 | 688.80 | +0.73% | 9,547,045 | 0.43 |
