5 DAY PERFORMANCE
-14.72%
1 MONTH PERFORMANCE
-6.58%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
+16.00%
YEAR-TO-DATE PERFORMANCE
+1.97%
1 YEAR PERFORMANCE
+56.41%
NatWest Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $11.78 | $11.79 (0.08%) | $11.86 | $11.66 | 4.75 M | $49.00 B |
| 03/11/2025 | $11.35 | $11.48 (1.15%) | $11.56 | $11.26 | 6.93 M | $47.71 B |
| 03/10/2025 | $11.64 | $11.46 (-1.55%) | $11.69 | $11.32 | 6.96 M | $47.63 B |
| 03/07/2025 | $12.00 | $12.16 (1.33%) | $12.19 | $11.89 | 8.94 M | $50.54 B |
| 03/06/2025 | $12.20 | $12.11 (-0.74%) | $12.31 | $12.06 | 7.66 M | $50.33 B |
| 03/05/2025 | $12.44 | $12.57 (1.05%) | $12.65 | $12.32 | 5.13 M | $52.24 B |
| 03/04/2025 | $12.05 | $12.09 (0.33%) | $12.38 | $11.88 | 6.45 M | $50.25 B |
| 03/03/2025 | $12.39 | $12.29 (-0.81%) | $12.51 | $12.22 | 6.17 M | $51.08 B |
| 02/28/2025 | $12.15 | $12.23 (0.66%) | $12.30 | $12.09 | 57.06 M | $50.83 B |
| 02/27/2025 | $11.97 | $12.14 (1.42%) | $12.19 | $11.91 | 15.76 M | $50.45 B |
| 02/26/2025 | $11.80 | $12.04 (2.03%) | $12.08 | $11.79 | 14.83 M | $50.04 B |
| 02/25/2025 | $11.66 | $11.80 (1.2%) | $11.88 | $11.53 | 6.36 M | $49.04 B |
| 02/24/2025 | $11.42 | $11.32 (-0.88%) | $11.43 | $11.26 | 2.94 M | $47.05 B |
| 02/21/2025 | $11.60 | $11.41 (-1.64%) | $11.62 | $11.40 | 3.59 M | $47.42 B |
| 02/20/2025 | $11.15 | $11.22 (0.63%) | $11.27 | $11.05 | 3.26 M | $46.63 B |
| 02/19/2025 | $11.18 | $11.19 (0.09%) | $11.22 | $11.11 | 3.04 M | $46.51 B |
| 02/18/2025 | $11.28 | $11.41 (1.15%) | $11.41 | $11.25 | 3.62 M | $47.42 B |
| 02/14/2025 | $10.76 | $10.84 (0.74%) | $10.91 | $10.69 | 3.10 M | $45.05 B |
| 02/13/2025 | $11.07 | $11.10 (0.27%) | $11.15 | $10.91 | 4.11 M | $46.13 B |
| 02/12/2025 | $11.30 | $11.34 (0.35%) | $11.37 | $11.26 | 1.97 M | $47.13 B |
| 02/11/2025 | $11.14 | $11.26 (1.08%) | $11.29 | $11.12 | 1.67 M | $46.80 B |
| 02/10/2025 | $11.08 | $11.03 (-0.45%) | $11.09 | $10.99 | 1.87 M | $45.84 B |
| 02/07/2025 | $11.19 | $11.14 (-0.45%) | $11.22 | $11.08 | 2.34 M | $46.30 B |
| 02/06/2025 | $11.07 | $11.23 (1.45%) | $11.28 | $11.06 | 3.24 M | $46.67 B |
| 02/05/2025 | $10.92 | $11.07 (1.37%) | $11.07 | $10.87 | 2.47 M | $46.01 B |
| 02/04/2025 | $10.67 | $10.76 (0.84%) | $10.78 | $10.65 | 2.34 M | $44.72 B |
| 02/03/2025 | $10.56 | $10.64 (0.76%) | $10.71 | $10.51 | 2.96 M | $44.22 B |
| 01/31/2025 | $10.85 | $10.78 (-0.65%) | $10.91 | $10.76 | 2.76 M | $44.80 B |
| 01/30/2025 | $10.93 | $10.89 (-0.37%) | $10.96 | $10.81 | 2.83 M | $45.26 B |
| 01/29/2025 | $10.85 | $10.84 (-0.09%) | $10.96 | $10.78 | 2.94 M | $45.05 B |
| 01/28/2025 | $10.61 | $10.76 (1.41%) | $10.78 | $10.60 | 2.98 M | $44.72 B |
| 01/27/2025 | $10.63 | $10.67 (0.38%) | $10.69 | $10.58 | 2.79 M | $44.34 B |
| 01/24/2025 | $10.59 | $10.57 (-0.19%) | $10.65 | $10.56 | 2.81 M | $43.93 B |
| 01/23/2025 | $10.53 | $10.73 (1.9%) | $10.74 | $10.53 | 3.67 M | $44.59 B |
| 01/22/2025 | $10.37 | $10.37 (0%) | $10.42 | $10.34 | 3.51 M | $43.10 B |
| 01/21/2025 | $10.37 | $10.47 (0.96%) | $10.49 | $10.29 | 2.35 M | $43.51 B |
| 01/17/2025 | $10.21 | $10.21 (0%) | $10.26 | $10.17 | 3.09 M | $42.43 B |
| 01/16/2025 | $10.01 | $10.13 (1.2%) | $10.14 | $10.01 | 3.69 M | $42.10 B |
| 01/15/2025 | $9.99 | $10.09 (1%) | $10.15 | $9.93 | 3.91 M | $41.93 B |
| 01/14/2025 | $9.47 | $9.58 (1.16%) | $9.59 | $9.45 | 3.39 M | $39.81 B |
| 01/13/2025 | $9.27 | $9.43 (1.73%) | $9.43 | $9.27 | 3.97 M | $39.19 B |
| 01/10/2025 | $9.26 | $9.24 (-0.22%) | $9.30 | $9.16 | 3.65 M | $38.40 B |
| 01/08/2025 | $9.73 | $9.84 (1.13%) | $9.86 | $9.71 | 2.97 M | $40.90 B |
| 01/07/2025 | $10.11 | $9.96 (-1.48%) | $10.14 | $9.93 | 2.95 M | $41.39 B |
| 01/06/2025 | $10.26 | $10.37 (1.07%) | $10.40 | $10.26 | 3.22 M | $43.10 B |
| 01/03/2025 | $10.15 | $10.19 (0.39%) | $10.20 | $10.07 | 3.21 M | $42.35 B |
| 01/02/2025 | $10.04 | $10.00 (-0.4%) | $10.08 | $9.95 | 2.26 M | $41.56 B |
| 12/31/2024 | $10.18 | $10.17 (-0.1%) | $10.28 | $10.10 | 1.02 M | $42.27 B |
| 12/30/2024 | $10.13 | $10.18 (0.49%) | $10.21 | $10.08 | 1.83 M | $42.31 B |
| 12/27/2024 | $10.14 | $10.16 (0.2%) | $10.20 | $10.11 | 1.55 M | $42.23 B |
| 12/26/2024 | $10.24 | $10.26 (0.2%) | $10.29 | $10.21 | 688,900 | $42.64 B |
| 12/24/2024 | $10.19 | $10.25 (0.59%) | $10.25 | $10.17 | 766,900 | $42.60 B |
| 12/23/2024 | $10.03 | $10.14 (1.1%) | $10.14 | $9.98 | 2.49 M | $42.14 B |
| 12/20/2024 | $9.96 | $10.05 (0.9%) | $10.14 | $9.95 | 2.24 M | $41.77 B |
| 12/19/2024 | $10.11 | $10.07 (-0.4%) | $10.15 | $10.06 | 2.19 M | $41.85 B |
| 12/18/2024 | $10.36 | $10.02 (-3.28%) | $10.40 | $9.98 | 1.52 M | $93.08 B |
| 12/17/2024 | $10.30 | $10.23 (-0.68%) | $10.31 | $10.23 | 1.48 M | $95.03 B |
| 12/16/2024 | $10.42 | $10.43 (0.1%) | $10.44 | $10.37 | 1.61 M | $96.88 B |
| 12/13/2024 | $10.39 | $10.37 (-0.19%) | $10.41 | $10.30 | 1.74 M | $96.33 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.
