5 DAY PERFORMANCE
+1.87%
1 MONTH PERFORMANCE
-10.81%
3 MONTH PERFORMANCE
-17.57%
6 MONTH PERFORMANCE
+4.51%
YEAR-TO-DATE PERFORMANCE
-9.94%
1 YEAR PERFORMANCE
+3.41%
NatWest Group Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $16.35 | $16.55 (1.22%) | $16.61 | $16.28 | 8.04 M | $32.84 B |
| 11/03/2026 | $15.64 | $15.48 (-1.02%) | $15.66 | $15.45 | 3.78 M | $30.72 B |
| 11/02/2026 | $15.74 | $15.76 (0.13%) | $15.95 | $15.72 | 4.79 M | $31.28 B |
| 10/30/2026 | $15.57 | $15.47 (-0.64%) | $15.72 | $15.31 | 6.40 M | $30.70 B |
| 10/29/2026 | $16.89 | $17.00 (0.65%) | $17.09 | $16.88 | 3.80 M | $33.74 B |
| 10/28/2026 | $17.51 | $17.23 (-1.6%) | $17.51 | $17.08 | 6.54 M | $34.19 B |
| 10/27/2026 | $16.91 | $16.87 (-0.24%) | $16.99 | $16.83 | 2.81 M | $33.48 B |
| 10/26/2026 | $17.11 | $17.09 (-0.12%) | $17.18 | $16.96 | 3.77 M | $34.07 B |
| 10/23/2026 | $16.65 | $16.80 (0.9%) | $16.82 | $16.57 | 5.79 M | $33.50 B |
| 10/22/2026 | $17.10 | $16.99 (-0.64%) | $17.25 | $16.86 | 3.71 M | $33.87 B |
| 10/21/2026 | $17.41 | $17.39 (-0.11%) | $17.47 | $17.26 | 3.11 M | $34.67 B |
| 10/20/2026 | $17.01 | $17.15 (0.82%) | $17.33 | $17.01 | 6.84 M | $34.19 B |
| 10/19/2026 | $17.21 | $17.11 (-0.58%) | $17.30 | $17.06 | 3.69 M | $34.11 B |
| 10/16/2026 | $17.67 | $17.51 (-0.91%) | $17.83 | $17.47 | 4.46 M | $34.91 B |
| 10/15/2026 | $18.08 | $17.47 (-3.37%) | $18.08 | $17.31 | 9.65 M | $34.83 B |
| 10/14/2026 | $17.57 | $17.60 (0.17%) | $17.66 | $17.45 | 3.42 M | $35.09 B |
| 10/13/2026 | $17.79 | $17.65 (-0.79%) | $17.81 | $17.58 | 3.18 M | $35.19 B |
| 10/12/2026 | $17.22 | $17.24 (0.12%) | $17.31 | $17.19 | 2.45 M | $34.37 B |
| 10/09/2026 | $17.11 | $17.13 (0.12%) | $17.14 | $17.02 | 3.65 M | $34.15 B |
| 10/08/2026 | $17.10 | $17.15 (0.29%) | $17.19 | $16.89 | 5.26 M | $34.19 B |
| 10/07/2026 | $17.07 | $17.25 (1.05%) | $17.33 | $17.03 | 7.10 M | $34.39 B |
| 10/06/2026 | $17.65 | $17.67 (0.11%) | $17.80 | $17.64 | 4.47 M | $35.23 B |
| 10/05/2026 | $17.39 | $17.50 (0.63%) | $17.60 | $17.39 | 5.92 M | $34.89 B |
| 10/02/2026 | $17.33 | $17.67 (1.96%) | $17.70 | $17.26 | 5.16 M | $35.23 B |
| 10/01/2026 | $17.54 | $17.40 (-0.8%) | $17.59 | $17.01 | 6.39 M | $34.69 B |
| 09/30/2026 | $18.20 | $18.15 (-0.27%) | $18.29 | $18.13 | 3.23 M | $36.19 B |
| 09/29/2026 | $18.36 | $18.26 (-0.54%) | $18.40 | $18.11 | 2.61 M | $36.41 B |
| 09/28/2026 | $18.41 | $18.34 (-0.38%) | $18.56 | $18.27 | 3.21 M | $36.57 B |
| 09/25/2026 | $18.29 | $18.49 (1.09%) | $18.51 | $18.21 | 4.83 M | $36.87 B |
| 09/24/2026 | $18.04 | $18.14 (0.55%) | $18.25 | $17.98 | 3.23 M | $36.17 B |
| 09/23/2026 | $18.14 | $17.91 (-1.27%) | $18.18 | $17.91 | 3.35 M | $35.71 B |
| 09/22/2026 | $18.89 | $18.57 (-1.69%) | $18.92 | $18.47 | 3.09 M | $37.02 B |
| 09/21/2026 | $19.04 | $18.95 (-0.47%) | $19.06 | $18.88 | 2.53 M | $37.78 B |
| 09/18/2026 | $18.69 | $18.67 (-0.11%) | $18.77 | $18.59 | 2.52 M | $37.22 B |
| 09/17/2026 | $18.93 | $18.94 (0.05%) | $19.04 | $18.77 | 3.24 M | $37.76 B |
| 09/16/2026 | $18.85 | $18.62 (-1.22%) | $18.99 | $18.43 | 4.22 M | $37.12 B |
| 09/15/2026 | $18.77 | $18.62 (-0.8%) | $18.77 | $18.40 | 3.60 M | $37.12 B |
| 09/14/2026 | $18.64 | $18.47 (-0.91%) | $18.68 | $18.14 | 4.72 M | $36.83 B |
| 09/11/2026 | $18.87 | $18.89 (0.11%) | $18.94 | $18.68 | 2.47 M | $37.66 B |
| 09/10/2026 | $18.45 | $18.42 (-0.16%) | $18.52 | $18.34 | 1.70 M | $36.73 B |
| 09/09/2026 | $18.59 | $18.56 (-0.16%) | $18.67 | $18.50 | 2.30 M | $37.00 B |
| 09/08/2026 | $18.85 | $18.67 (-0.95%) | $18.89 | $18.67 | 2.34 M | $37.22 B |
| 09/04/2026 | $18.86 | $18.94 (0.42%) | $19.00 | $18.86 | 1.92 M | $37.76 B |
| 09/03/2026 | $18.75 | $18.95 (1.07%) | $18.95 | $18.68 | 5.39 M | $37.78 B |
| 09/02/2026 | $18.63 | $18.59 (-0.21%) | $18.73 | $18.49 | 3.22 M | $37.06 B |
| 09/01/2026 | $18.38 | $18.33 (-0.27%) | $18.54 | $18.28 | 2.56 M | $36.55 B |
| 08/31/2026 | $18.30 | $18.20 (-0.55%) | $18.36 | $18.16 | 2.42 M | $36.29 B |
| 08/28/2026 | $18.45 | $18.38 (-0.38%) | $18.45 | $18.32 | 2.53 M | $36.65 B |
| 08/27/2026 | $18.61 | $18.46 (-0.81%) | $18.67 | $18.39 | 2.04 M | $36.81 B |
| 08/26/2026 | $18.79 | $18.75 (-0.21%) | $18.83 | $18.72 | 2.44 M | $37.38 B |
| 08/25/2026 | $18.74 | $18.87 (0.69%) | $18.90 | $18.65 | 1.52 M | $37.62 B |
| 08/24/2026 | $18.70 | $18.73 (0.16%) | $18.77 | $18.67 | 1.98 M | $37.34 B |
| 08/21/2026 | $18.56 | $18.62 (0.32%) | $18.65 | $18.54 | 1.93 M | $37.12 B |
| 08/20/2026 | $18.51 | $18.31 (-1.08%) | $18.55 | $18.31 | 2.70 M | $36.51 B |
| 08/19/2026 | $18.79 | $18.41 (-2.02%) | $18.81 | $18.41 | 3.22 M | $36.71 B |
| 08/18/2026 | $18.88 | $18.74 (-0.74%) | $18.94 | $18.67 | 2.14 M | $37.36 B |
| 08/17/2026 | $19.12 | $19.04 (-0.42%) | $19.21 | $19.03 | 3.13 M | $37.96 B |
| 08/14/2026 | $19.09 | $19.10 (0.05%) | $19.18 | $19.05 | 2.92 M | $38.08 B |
| 08/13/2026 | $19.39 | $19.32 (-0.36%) | $19.41 | $19.21 | 2.42 M | $38.52 B |
| 08/12/2026 | $19.22 | $19.26 (0.21%) | $19.30 | $19.18 | 2.15 M | $38.40 B |
| 08/11/2026 | $19.12 | $19.05 (-0.37%) | $19.19 | $19.03 | 1.60 M | $37.98 B |
| 08/10/2026 | $19.13 | $19.18 (0.26%) | $19.23 | $19.08 | 2.45 M | $38.24 B |
| 08/07/2026 | $19.30 | $19.19 (-0.57%) | $19.30 | $19.14 | 2.22 M | $38.26 B |
| 08/06/2026 | $19.37 | $19.04 (-1.7%) | $19.39 | $18.97 | 3.74 M | $37.96 B |
| 08/05/2026 | $19.16 | $19.22 (0.31%) | $19.30 | $19.05 | 4.09 M | $38.32 B |
| 08/04/2026 | $19.21 | $19.12 (-0.47%) | $19.33 | $19.09 | 5.81 M | $38.12 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
