5 DAY PERFORMANCE
+2.47%
1 MONTH PERFORMANCE
+2.47%
3 MONTH PERFORMANCE
-12.98%
6 MONTH PERFORMANCE
-0.57%
YEAR-TO-DATE PERFORMANCE
-9.94%
1 YEAR PERFORMANCE
+22.55%
NatWest Group Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.60 | $15.69 (0.61%) | $15.69 | $15.53 | 3.28 M | $31.33 B |
| 05/05/2026 | $15.03 | $14.82 (-1.4%) | $15.07 | $14.73 | 5.62 M | $29.64 B |
| 05/04/2026 | $15.28 | $15.08 (-1.31%) | $15.29 | $15.00 | 2.98 M | $30.16 B |
| 05/01/2026 | $15.25 | $15.38 (0.85%) | $15.50 | $15.21 | 3.50 M | $30.76 B |
| 04/30/2026 | $15.66 | $15.91 (1.6%) | $16.06 | $15.60 | 4.51 M | $31.82 B |
| 04/29/2026 | $15.57 | $15.34 (-1.48%) | $15.58 | $15.34 | 3.57 M | $30.68 B |
| 04/28/2026 | $15.68 | $15.69 (0.06%) | $15.74 | $15.59 | 2.93 M | $31.38 B |
| 04/27/2026 | $15.64 | $15.67 (0.19%) | $15.74 | $15.62 | 3.33 M | $31.36 B |
| 04/24/2026 | $15.68 | $15.76 (0.51%) | $15.78 | $15.64 | 2.40 M | $31.54 B |
| 04/23/2026 | $15.76 | $15.68 (-0.51%) | $15.88 | $15.50 | 3.64 M | $31.38 B |
| 04/22/2026 | $16.21 | $15.97 (-1.48%) | $16.21 | $15.94 | 3.70 M | $31.96 B |
| 04/21/2026 | $16.45 | $16.11 (-2.07%) | $16.54 | $16.10 | 3.18 M | $32.24 B |
| 04/20/2026 | $16.61 | $16.53 (-0.48%) | $16.66 | $16.44 | 5.98 M | $33.08 B |
| 04/17/2026 | $17.05 | $16.90 (-0.88%) | $17.19 | $16.90 | 3.67 M | $33.82 B |
| 04/16/2026 | $17.05 | $16.65 (-2.35%) | $17.07 | $16.65 | 3.09 M | $33.32 B |
| 04/15/2026 | $17.03 | $16.94 (-0.53%) | $17.07 | $16.91 | 2.34 M | $33.90 B |
| 04/14/2026 | $17.01 | $17.04 (0.18%) | $17.09 | $16.95 | 2.46 M | $34.10 B |
| 04/13/2026 | $16.41 | $16.77 (2.19%) | $16.81 | $16.38 | 2.41 M | $33.56 B |
| 04/10/2026 | $16.55 | $16.55 (0%) | $16.64 | $16.50 | 2.94 M | $33.12 B |
| 04/09/2026 | $16.18 | $16.41 (1.42%) | $16.54 | $16.15 | 3.78 M | $32.84 B |
| 04/08/2026 | $16.67 | $16.41 (-1.56%) | $16.69 | $16.26 | 3.96 M | $32.84 B |
| 04/07/2026 | $15.17 | $15.34 (1.12%) | $15.39 | $15.09 | 3.69 M | $30.70 B |
| 04/06/2026 | $15.32 | $15.38 (0.39%) | $15.44 | $15.32 | 1.98 M | $30.78 B |
| 04/02/2026 | $15.05 | $15.29 (1.59%) | $15.42 | $15.03 | 3.29 M | $30.60 B |
| 04/01/2026 | $15.49 | $15.55 (0.39%) | $15.67 | $15.42 | 6.15 M | $31.12 B |
| 03/31/2026 | $14.68 | $14.90 (1.5%) | $14.96 | $14.53 | 4.73 M | $29.82 B |
| 03/30/2026 | $14.43 | $14.31 (-0.83%) | $14.50 | $14.23 | 3.53 M | $28.64 B |
| 03/27/2026 | $14.36 | $14.27 (-0.63%) | $14.52 | $14.24 | 4.71 M | $28.56 B |
| 03/26/2026 | $14.42 | $14.30 (-0.83%) | $14.58 | $14.30 | 2.97 M | $28.62 B |
| 03/25/2026 | $14.64 | $14.60 (-0.27%) | $14.68 | $14.41 | 3.93 M | $29.22 B |
| 03/24/2026 | $14.08 | $14.40 (2.27%) | $14.51 | $14.07 | 7.76 M | $28.82 B |
| 03/23/2026 | $14.33 | $14.35 (0.14%) | $14.57 | $14.19 | 6.33 M | $28.72 B |
| 03/20/2026 | $14.32 | $13.89 (-3%) | $14.34 | $13.76 | 7.67 M | $27.80 B |
| 03/19/2026 | $14.74 | $15.08 (2.31%) | $15.18 | $14.70 | 6.54 M | $30.18 B |
| 03/18/2026 | $15.49 | $15.29 (-1.29%) | $15.56 | $15.27 | 3.30 M | $30.60 B |
| 03/17/2026 | $15.66 | $15.53 (-0.83%) | $15.75 | $15.45 | 5.68 M | $31.08 B |
| 03/16/2026 | $15.34 | $15.39 (0.33%) | $15.45 | $15.29 | 3.54 M | $30.80 B |
| 03/13/2026 | $15.33 | $14.97 (-2.35%) | $15.40 | $14.91 | 3.44 M | $29.96 B |
| 03/12/2026 | $15.43 | $15.32 (-0.71%) | $15.47 | $15.14 | 3.51 M | $30.66 B |
| 03/11/2026 | $15.90 | $15.89 (-0.06%) | $15.96 | $15.77 | 3.60 M | $31.80 B |
| 03/10/2026 | $16.00 | $16.00 (0%) | $16.29 | $15.80 | 6.72 M | $32.02 B |
| 03/09/2026 | $15.36 | $15.77 (2.67%) | $15.83 | $15.18 | 5.07 M | $31.56 B |
| 03/06/2026 | $15.39 | $15.52 (0.84%) | $15.60 | $15.23 | 3.83 M | $31.06 B |
| 03/05/2026 | $15.91 | $15.74 (-1.07%) | $15.98 | $15.57 | 3.45 M | $31.50 B |
| 03/04/2026 | $15.97 | $16.12 (0.94%) | $16.16 | $15.89 | 5.28 M | $32.26 B |
| 03/03/2026 | $15.61 | $15.96 (2.24%) | $16.06 | $15.48 | 5.10 M | $31.94 B |
| 03/02/2026 | $16.05 | $16.26 (1.31%) | $16.38 | $16.02 | 3.95 M | $32.54 B |
| 02/27/2026 | $16.97 | $16.60 (-2.18%) | $16.98 | $16.49 | 3.55 M | $33.22 B |
| 02/26/2026 | $17.04 | $17.06 (0.12%) | $17.13 | $16.86 | 3.32 M | $34.14 B |
| 02/25/2026 | $16.62 | $16.84 (1.32%) | $16.87 | $16.59 | 3.08 M | $33.70 B |
| 02/24/2026 | $16.32 | $16.58 (1.59%) | $16.61 | $16.29 | 3.67 M | $33.18 B |
| 02/23/2026 | $16.87 | $16.65 (-1.3%) | $16.93 | $16.49 | 4.74 M | $33.32 B |
| 02/20/2026 | $16.91 | $16.85 (-0.35%) | $16.97 | $16.60 | 5.11 M | $33.72 B |
| 02/19/2026 | $16.70 | $16.83 (0.78%) | $16.83 | $16.55 | 3.57 M | $33.68 B |
| 02/18/2026 | $17.13 | $17.16 (0.18%) | $17.23 | $17.07 | 3.84 M | $34.34 B |
| 02/17/2026 | $16.35 | $16.74 (2.39%) | $16.82 | $16.31 | 5.24 M | $33.50 B |
| 02/13/2026 | $15.65 | $16.07 (2.68%) | $16.09 | $15.53 | 7.47 M | $32.16 B |
| 02/12/2026 | $16.71 | $16.33 (-2.27%) | $16.82 | $16.11 | 5.15 M | $32.68 B |
| 02/11/2026 | $16.66 | $16.75 (0.54%) | $16.83 | $16.52 | 3.58 M | $33.52 B |
| 02/10/2026 | $16.81 | $16.66 (-0.89%) | $16.89 | $16.51 | 4.87 M | $33.34 B |
| 02/09/2026 | $16.74 | $17.01 (1.61%) | $17.12 | $16.66 | 5.33 M | $34.04 B |
| 02/06/2026 | $18.03 | $18.11 (0.44%) | $18.14 | $17.98 | 3.09 M | $36.25 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.
