NatWest Group

NWG
🏛️ uk →
520.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 218.30 219.54 217.40 219.40 8.0M
2023-12-28 219.40 220.00 216.90 218.10 9.6M
2023-12-27 217.00 219.41 215.50 219.40 10.4M
2023-12-22 216.10 217.20 215.50 216.70 15.8M
2023-12-21 216.80 222.90 214.80 217.10 24.8M
2023-12-20 222.90 224.20 215.60 218.00 38.2M
2023-12-19 219.10 220.90 217.30 219.00 38.0M
2023-12-18 221.01 222.60 216.60 219.50 17.8M
2023-12-15 223.90 224.60 220.60 221.20 33.4M
2023-12-14 218.30 225.70 214.00 222.70 41.8M
2023-12-13 218.10 218.10 214.60 215.30 23.5M
2023-12-12 218.10 220.30 216.19 216.70 17.5M
2023-12-11 220.20 221.40 216.10 218.90 24.2M
2023-12-08 219.20 222.70 218.20 220.50 28.4M
2023-12-07 216.20 219.40 214.90 218.40 24.8M
2023-12-06 217.00 220.60 213.50 219.40 27.2M
2023-12-05 215.00 215.00 210.80 214.80 17.9M
2023-12-04 211.60 215.00 209.90 213.70 20.6M
2023-12-01 208.60 212.10 207.40 211.20 12.1M
2023-11-30 211.70 213.20 206.15 207.90 32.1M
2023-11-29 202.50 207.30 202.00 206.40 13.4M
2023-11-28 205.80 205.80 201.70 203.20 11.3M
2023-11-27 205.10 207.70 203.89 203.90 8.2M
2023-11-24 206.60 206.60 203.20 206.00 5.5M
2023-11-23 203.90 206.00 203.10 205.20 10.4M
2023-11-22 205.60 208.90 199.35 204.20 16.2M
2023-11-21 207.50 209.40 206.20 207.00 8.3M
2023-11-20 208.80 210.21 206.70 208.10 10.8M
2023-11-17 206.40 208.20 200.00 207.80 16.2M
2023-11-16 204.10 206.20 200.60 200.90 12.4M
2023-11-15 204.90 207.80 199.95 204.70 19.4M
2023-11-14 195.50 201.30 194.45 201.00 96.7M
2023-11-13 197.60 198.60 195.50 196.40 19.5M
2023-11-10 202.40 202.40 197.05 197.05 24.4M
2023-11-09 195.70 201.70 195.70 200.80 20.1M
2023-11-08 194.35 196.25 193.05 196.10 27.7M
2023-11-07 191.30 196.15 188.80 195.20 51.1M
2023-11-06 187.10 191.65 185.45 189.80 22.1M
2023-11-03 183.70 187.42 183.10 186.95 29.3M
2023-11-02 176.95 182.40 176.55 181.80 17.2M
2023-11-01 178.95 180.90 176.05 176.15 22.8M
2023-10-31 179.35 181.65 176.40 178.20 28.1M
2023-10-30 177.45 183.90 177.05 178.15 59.7M
2023-10-27 173.00 189.60 168.00 182.00 52.4M
2023-10-26 206.40 208.20 202.70 205.80 18.6M
2023-10-25 207.00 209.40 204.10 206.60 22.7M
2023-10-24 207.10 217.10 206.90 207.80 29.1M
2023-10-23 218.30 220.40 214.60 215.30 16.0M
2023-10-20 220.00 221.90 218.00 218.50 13.6M
2023-10-19 229.40 229.40 222.40 222.40 15.3M
2023-10-18 230.50 233.60 227.20 227.20 15.7M
2023-10-17 227.90 232.00 226.50 231.80 8.8M
2023-10-16 224.20 229.20 224.20 228.20 8.9M
2023-10-13 230.70 230.70 222.50 225.90 14.4M
2023-10-12 230.30 231.70 227.90 229.40 17.5M
2023-10-11 225.10 230.20 225.00 229.20 13.1M
2023-10-10 223.70 229.70 220.00 228.50 10.5M
2023-10-09 222.70 224.10 219.30 221.40 11.7M
2023-10-06 223.50 226.10 221.40 223.70 10.7M
2023-10-05 224.80 225.40 221.85 222.50 9.7M
2023-10-04 223.30 225.70 222.20 224.20 22.3M
2023-10-03 226.90 229.80 225.10 225.10 9.2M
2023-10-02 237.20 237.20 227.70 227.70 22.7M
2023-09-29 235.90 239.32 234.20 235.70 12.6M
2023-09-28 236.70 236.90 232.80 234.40 24.6M
2023-09-27 237.00 241.00 236.90 237.20 13.8M
2023-09-26 235.90 238.50 234.10 237.70 17.4M
2023-09-25 237.20 240.50 234.00 235.90 21.6M
2023-09-22 237.80 243.60 237.40 238.00 22.0M
2023-09-21 239.20 243.20 237.95 239.70 29.0M
2023-09-20 232.70 242.80 232.50 241.40 18.9M
2023-09-19 228.80 233.72 228.60 232.10 13.2M
2023-09-18 236.50 237.55 231.90 232.00 10.1M
2023-09-15 238.70 239.80 234.80 236.60 41.7M
2023-09-14 232.10 237.60 231.50 237.00 14.5M
2023-09-13 230.80 233.10 229.90 231.30 16.6M
2023-09-12 226.70 230.00 226.00 230.00 19.8M
2023-09-11 225.90 228.90 224.20 226.00 10.6M
2023-09-08 224.60 225.20 221.68 224.10 28.4M
2023-09-07 226.30 228.40 224.60 224.70 8.3M
2023-09-06 229.00 230.90 226.90 227.90 10.9M
2023-09-05 231.40 234.10 229.80 230.00 9.5M
2023-09-04 233.80 236.30 233.00 233.00 8.6M
2023-09-01 231.10 234.00 230.85 233.30 9.9M
2023-08-31 236.30 236.30 230.40 230.40 21.1M
2023-08-30 234.50 238.60 234.30 235.20 26.9M
2023-08-29 230.20 233.90 228.40 233.90 59.2M
2023-08-25 226.90 229.10 225.60 225.80 8.0M
2023-08-24 226.10 227.61 224.00 225.60 6.9M
2023-08-23 222.60 226.18 222.20 224.00 17.4M
2023-08-22 225.00 225.60 221.80 221.90 13.4M
2023-08-21 226.30 227.90 223.90 223.90 9.0M
2023-08-18 225.80 227.40 224.80 226.70 11.4M
2023-08-17 225.80 229.60 225.20 227.60 8.9M
2023-08-16 231.00 232.30 225.95 226.40 17.3M
2023-08-15 235.50 236.40 232.25 233.60 13.6M
2023-08-14 235.70 236.00 234.20 235.10 17.0M
2023-08-11 235.00 237.60 234.60 236.00 10.7M
2023-08-10 235.00 237.10 234.50 235.50 16.9M
2023-08-09 239.90 241.80 237.50 238.40 38.8M
2023-08-08 238.90 240.43 234.60 237.00 33.9M
2023-08-07 237.70 240.12 236.20 240.10 14.5M
2023-08-04 238.00 239.50 234.90 237.40 8.9M
2023-08-03 232.30 238.60 231.00 236.80 18.6M
2023-08-02 233.20 236.40 232.10 233.10 19.9M
2023-08-01 240.20 244.00 238.20 238.20 17.4M
2023-07-31 245.00 247.30 242.20 244.30 17.1M
2023-07-28 237.50 248.09 237.50 245.50 23.8M
2023-07-27 242.00 242.00 237.20 239.90 26.5M
2023-07-26 242.90 246.45 240.60 241.80 21.7M
2023-07-25 252.70 253.50 250.30 251.20 8.5M
2023-07-24 249.20 253.70 248.60 252.50 11.1M
2023-07-21 256.40 258.10 251.40 251.40 10.9M
2023-07-20 261.90 263.17 256.90 256.90 12.2M
2023-07-19 255.50 261.10 254.20 260.50 26.4M
2023-07-18 246.60 250.90 245.90 250.70 9.4M
2023-07-17 243.00 248.64 240.60 246.60 12.1M
2023-07-14 244.90 246.80 242.98 243.00 21.3M
2023-07-13 242.80 248.20 239.20 245.50 13.9M
2023-07-12 236.10 244.40 235.50 243.60 11.4M
2023-07-11 233.20 235.30 231.70 235.20 28.6M
2023-07-10 231.80 234.52 230.40 233.20 19.8M
2023-07-07 231.10 234.17 229.70 232.60 29.4M
2023-07-06 235.60 236.20 230.40 232.70 13.8M
2023-07-05 240.00 243.10 237.50 238.40 28.7M
2023-07-04 245.50 247.20 241.80 241.90 24.7M
2023-07-03 241.80 246.10 241.80 245.70 27.5M
2023-06-30 236.50 242.10 236.00 240.80 20.6M
2023-06-29 234.50 236.40 233.30 235.30 14.0M
2023-06-28 231.30 236.10 231.10 234.00 18.2M
2023-06-27 230.10 233.60 228.40 230.90 13.7M
2023-06-26 229.30 231.60 225.70 231.60 28.7M
2023-06-23 230.00 230.80 226.00 229.20 15.2M
2023-06-22 233.00 235.50 230.30 231.50 16.8M
2023-06-21 237.00 243.20 235.05 235.60 25.1M
2023-06-20 252.50 254.10 244.90 245.30 21.2M
2023-06-19 254.10 256.80 252.40 252.70 9.6M
2023-06-16 256.50 258.60 255.10 255.10 47.4M
2023-06-15 264.30 265.60 255.97 256.20 21.7M
2023-06-14 264.60 266.80 262.90 265.40 13.8M
2023-06-13 262.00 264.30 260.10 264.30 24.7M
2023-06-12 262.60 262.70 260.15 260.90 22.2M
2023-06-09 261.90 264.40 260.30 261.00 24.6M
2023-06-08 263.10 263.64 259.40 261.00 37.2M
2023-06-07 263.10 263.10 257.80 260.10 21.0M
2023-06-06 256.80 260.70 255.90 260.70 25.0M
2023-06-05 265.40 266.40 256.90 258.50 28.3M
2023-06-02 265.00 265.70 262.20 265.00 14.7M
2023-06-01 260.40 264.82 258.20 263.40 18.1M
2023-05-31 264.70 265.80 259.50 259.60 70.9M
2023-05-30 267.60 269.10 264.80 265.30 13.1M
2023-05-26 269.30 270.10 265.40 267.50 29.3M
2023-05-25 268.60 270.40 266.10 268.30 30.0M
2023-05-24 272.70 272.80 268.10 268.10 14.9M
2023-05-23 271.80 275.60 270.70 274.00 14.3M
2023-05-22 270.00 272.40 268.99 271.60 10.7M
2023-05-19 268.20 269.60 267.00 268.40 9.1M
2023-05-18 268.30 270.10 267.60 267.90 11.2M
2023-05-17 262.80 267.00 262.20 266.40 14.9M
2023-05-16 265.00 266.10 262.70 264.00 8.6M
2023-05-15 261.80 265.20 261.80 264.90 9.9M
2023-05-12 261.30 262.30 260.00 261.30 11.3M
2023-05-11 261.20 262.80 255.30 259.90 24.0M
2023-05-10 263.80 265.30 259.60 260.60 16.6M
2023-05-09 261.20 264.60 260.40 261.80 23.2M
2023-05-05 253.00 260.20 253.00 259.30 19.4M
2023-05-04 254.20 257.60 250.50 252.40 25.8M
2023-05-03 256.70 259.70 253.80 255.10 46.8M
2023-05-02 260.50 265.80 257.70 257.70 27.8M
2023-04-28 260.00 263.90 252.80 262.00 50.2M
2023-04-27 272.40 275.30 271.50 272.20 18.7M
2023-04-26 265.60 272.40 263.95 272.40 21.2M
2023-04-25 273.60 273.60 266.90 267.60 15.8M
2023-04-24 272.60 275.50 270.80 274.20 12.1M
2023-04-21 275.20 275.97 272.50 272.50 14.8M
2023-04-20 275.10 277.00 272.50 273.50 16.8M
2023-04-19 272.10 274.50 271.00 273.70 11.0M
2023-04-18 274.70 275.90 272.80 273.40 12.8M
2023-04-17 277.10 277.40 271.00 271.30 17.3M
2023-04-14 273.50 276.40 271.70 275.80 10.0M
2023-04-13 270.90 273.00 269.80 272.00 12.5M
2023-04-12 269.90 273.00 269.30 270.60 11.7M
2023-04-11 267.60 271.50 267.50 268.30 11.9M
2023-04-06 264.30 267.30 262.70 266.50 11.5M
2023-04-05 264.40 264.70 261.50 262.30 11.7M
2023-04-04 266.20 267.80 263.00 263.00 28.1M
2023-04-03 264.90 268.30 262.90 264.20 14.3M
2023-03-31 263.80 264.80 261.80 263.60 16.0M
2023-03-30 266.70 268.05 264.00 265.40 16.4M
2023-03-29 262.60 265.80 261.70 264.20 18.4M
2023-03-28 264.20 265.40 258.60 261.10 20.3M
2023-03-27 262.60 264.45 257.60 259.70 18.9M
2023-03-24 266.70 266.70 251.50 258.50 29.9M
2023-03-23 268.70 273.90 267.40 268.10 20.8M
2023-03-22 271.60 280.20 269.20 269.20 58.0M
2023-03-21 261.20 276.70 261.20 272.40 30.7M
2023-03-20 249.30 259.90 237.16 257.80 32.5M
2023-03-17 262.30 266.30 254.20 258.00 73.5M
2023-03-16 263.18 263.50 255.90 261.60 32.5M
2023-03-15 276.00 277.70 260.80 261.80 28.5M
2023-03-14 272.30 279.90 269.00 277.60 19.3M
2023-03-13 286.10 288.20 269.60 272.20 29.0M
2023-03-10 281.00 286.00 279.00 286.00 21.7M
2023-03-09 292.00 294.15 289.80 293.30 20.1M
2023-03-08 286.90 293.40 286.60 292.00 9.4M
2023-03-07 291.50 293.00 286.80 288.40 27.9M
2023-03-06 294.90 295.50 289.10 291.30 11.5M
2023-03-03 293.00 296.10 292.93 294.20 13.6M
2023-03-02 292.80 295.10 291.10 292.50 33.2M
2023-03-01 291.60 295.17 291.16 293.70 21.8M
2023-02-28 287.10 294.80 286.20 292.30 33.3M
2023-02-27 283.00 288.30 281.30 288.10 14.0M
2023-02-24 285.20 286.00 279.90 281.50 10.7M
2023-02-23 284.00 289.60 283.92 285.00 21.6M
2023-02-22 278.00 283.80 276.90 283.60 29.1M
2023-02-21 281.60 283.71 277.30 279.60 49.4M
2023-02-20 282.00 286.10 280.10 283.40 51.5M
2023-02-17 282.10 288.50 276.50 284.60 102.0M
2023-02-16 302.10 306.60 301.00 305.60 20.9M
2023-02-15 298.00 301.90 293.90 300.80 16.6M
2023-02-14 305.00 307.10 303.30 305.00 18.3M
2023-02-13 305.70 306.70 303.30 303.80 11.0M
2023-02-10 304.60 304.90 302.45 304.50 20.1M
2023-02-09 305.30 308.65 305.10 306.40 46.2M
2023-02-08 305.50 307.00 302.80 305.30 13.1M
2023-02-07 302.50 304.30 300.30 304.00 11.0M
2023-02-06 299.10 304.50 299.10 300.20 15.8M
2023-02-03 309.80 309.80 301.70 306.20 14.7M
2023-02-02 308.50 313.10 308.30 309.90 15.1M
2023-02-01 308.50 310.00 304.90 308.40 13.2M
2023-01-31 308.10 309.60 306.30 308.00 19.2M
2023-01-30 306.10 309.20 303.40 308.60 21.8M
2023-01-27 305.50 309.20 304.60 308.50 7.8M
2023-01-26 304.20 305.50 301.60 304.90 8.3M
2023-01-25 298.00 302.00 298.00 302.00 10.8M
2023-01-24 298.00 299.50 295.50 298.70 7.8M
2023-01-23 297.00 298.21 296.10 296.80 11.2M
2023-01-20 294.90 296.30 294.50 295.50 14.1M
2023-01-19 295.80 297.30 292.30 292.80 13.3M
2023-01-18 298.30 299.70 295.90 298.80 12.3M
2023-01-17 295.00 300.40 294.90 298.70 17.6M
2023-01-16 294.00 297.40 292.50 296.50 9.6M
2023-01-13 288.20 295.81 287.62 295.00 22.4M
2023-01-12 281.30 288.88 280.00 287.50 17.1M
2023-01-11 276.20 280.80 274.10 280.10 29.2M
2023-01-10 275.60 278.00 274.06 275.40 14.1M
2023-01-09 280.10 280.60 274.60 277.80 17.9M
2023-01-06 279.00 280.02 277.20 279.90 12.3M
2023-01-05 272.70 280.30 270.60 279.50 14.5M
2023-01-04 272.50 274.60 270.65 274.60 11.7M
2023-01-03 266.60 273.54 265.70 271.10 21.4M