NYSE:NWG Stock Quote

Last Price11.96

Change-0.18 (-1.48%)

Natwest Group Plc is a major banking and financial services organization based in the United Kingdom, providing a wide range of services to personal, business, and corporate clients

The company operates through various segments that include retail and commercial banking, wealth management, and investment services. With a focus on customer service and financial expertise, Natwest Group aims to support individuals and businesses in achieving their financial goals while fostering sustainable economic growth. The organization is committed to digital innovation and enhancing customer experience across its various platforms, facilitating convenient access to banking services.

Date Range:

2024-12-30 - 2025-03-30

Date	Open	High	Low	Close	Volume	Adjusted Close
3/28/2025	12.04	12.08	11.92	11.96	4,530,740	11.96
3/27/2025	12.05	12.23	12.02	12.14	3,984,377	12.14
3/26/2025	12.05	12.14	11.98	12.03	3,786,584	12.03
3/25/2025	12.20	12.21	12.11	12.17	2,951,900	12.17
3/24/2025	12.20	12.23	12.08	12.11	2,934,451	12.11
3/21/2025	11.92	12.08	11.90	12.00	4,288,686	12.00
3/20/2025	12.05	12.14	12.01	12.10	4,119,910	12.10
3/19/2025	12.26	12.41	12.22	12.31	6,093,446	12.31
3/18/2025	12.10	12.32	12.07	12.24	4,857,851	12.24
3/17/2025	11.75	11.90	11.75	11.89	4,988,811	11.89
3/14/2025	11.48	11.86	11.45	11.78	18,224,871	11.78
3/13/2025	11.86	11.91	11.68	11.68	4,832,406	11.68
3/12/2025	11.78	11.86	11.66	11.79	4,749,017	11.79
3/11/2025	11.35	11.56	11.26	11.48	6,929,475	11.48
3/10/2025	11.64	11.69	11.31	11.46	6,960,964	11.46
3/07/2025	12.00	12.19	11.89	12.16	8,943,095	12.16
3/06/2025	12.20	12.31	12.06	12.11	7,658,489	12.11
3/05/2025	12.44	12.65	12.32	12.57	5,125,105	12.57
3/04/2025	12.05	12.38	11.88	12.09	6,452,083	12.09
3/03/2025	12.39	12.51	12.22	12.29	6,166,468	12.29
2/28/2025	12.15	12.30	12.09	12.23	57,055,471	12.23
2/27/2025	11.97	12.19	11.90	12.14	15,758,544	12.14
2/26/2025	11.80	12.08	11.79	12.04	14,829,349	12.04
2/25/2025	11.66	11.88	11.53	11.80	6,362,995	11.80
2/24/2025	11.42	11.43	11.26	11.32	2,939,309	11.32
2/21/2025	11.60	11.62	11.40	11.41	3,585,925	11.41
2/20/2025	11.15	11.27	11.05	11.22	3,257,045	11.22
2/19/2025	11.18	11.22	11.11	11.19	3,039,524	11.19
2/18/2025	11.28	11.41	11.25	11.41	3,619,106	11.41
2/14/2025	10.76	10.91	10.69	10.84	3,097,961	10.84
2/13/2025	11.07	11.14	10.91	11.10	4,109,174	11.10
2/12/2025	11.30	11.37	11.26	11.34	1,974,842	11.34
2/11/2025	11.14	11.29	11.12	11.26	1,670,948	11.26
2/10/2025	11.08	11.09	10.99	11.03	1,872,728	11.03
2/07/2025	11.19	11.22	11.08	11.14	2,336,752	11.14
2/06/2025	11.07	11.28	11.06	11.23	3,237,435	11.23
2/05/2025	10.92	11.07	10.87	11.07	2,471,086	11.07
2/04/2025	10.67	10.78	10.65	10.76	2,340,000	10.76
2/03/2025	10.56	10.71	10.51	10.64	2,962,293	10.64
1/31/2025	10.85	10.91	10.76	10.78	2,756,099	10.78
1/30/2025	10.93	10.96	10.80	10.89	2,832,063	10.89
1/29/2025	10.85	10.96	10.78	10.84	2,941,092	10.84
1/28/2025	10.61	10.78	10.60	10.76	2,980,599	10.76
1/27/2025	10.63	10.69	10.58	10.67	2,791,383	10.67
1/24/2025	10.59	10.64	10.56	10.57	2,811,396	10.57
1/23/2025	10.53	10.74	10.53	10.73	3,673,676	10.73
1/22/2025	10.37	10.42	10.34	10.37	3,511,371	10.37
1/21/2025	10.37	10.48	10.29	10.47	2,352,476	10.47
1/17/2025	10.21	10.26	10.17	10.21	3,090,991	10.21
1/16/2025	10.01	10.14	10.01	10.13	3,693,782	10.13
1/15/2025	9.99	10.15	9.93	10.09	3,912,530	10.09
1/14/2025	9.47	9.59	9.45	9.58	3,385,651	9.58
1/13/2025	9.27	9.43	9.27	9.43	3,968,820	9.43
1/10/2025	9.26	9.30	9.16	9.24	3,652,308	9.24
1/08/2025	9.73	9.86	9.71	9.84	2,971,889	9.84
1/07/2025	10.11	10.14	9.93	9.96	2,947,464	9.96
1/06/2025	10.26	10.40	10.26	10.37	3,219,084	10.37
1/03/2025	10.15	10.20	10.06	10.19	3,211,718	10.19
1/02/2025	10.04	10.08	9.95	10.00	2,257,031	10.00
12/31/2024	10.18	0.00	10.18	10.17	0	10.17