Skip to main content

NatWest Group plc American Depositary Shares, (each representing two (2) (NY: NWG )

11.68 -0.11 (-0.93%)
Official Closing Price Updated: 4:10 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2025 11.78 11.86 11.66 11.79 4,749,017 +0.31(+2.70%)
Mar 11, 2025 11.35 11.56 11.26 11.48 6,929,475 +0.02(+0.17%)
Mar 10, 2025 11.64 11.69 11.31 11.46 6,960,964 -0.70(-5.76%)
Mar 07, 2025 12.00 12.19 11.89 12.16 8,943,095 +0.05(+0.41%)
Mar 06, 2025 12.20 12.31 12.06 12.11 7,658,489 -0.46(-3.66%)
Mar 05, 2025 12.44 12.65 12.32 12.57 5,125,105 +0.48(+3.97%)
Mar 04, 2025 12.05 12.38 11.88 12.09 6,452,083 -0.20(-1.63%)
Mar 03, 2025 12.39 12.51 12.22 12.29 6,166,468 +0.06(+0.49%)
Feb 28, 2025 12.15 12.30 12.09 12.23 57,055,472 +0.09(+0.74%)
Feb 27, 2025 11.97 12.19 11.90 12.14 15,758,544 +0.10(+0.83%)
Feb 26, 2025 11.80 12.08 11.79 12.04 14,829,349 +0.24(+2.03%)
Feb 25, 2025 11.66 11.88 11.53 11.80 6,362,995 +0.48(+4.24%)
Feb 24, 2025 11.42 11.43 11.26 11.32 2,939,309 -0.09(-0.79%)
Feb 21, 2025 11.60 11.62 11.40 11.41 3,585,925 +0.19(+1.69%)
Feb 20, 2025 11.15 11.27 11.05 11.22 3,257,045 +0.03(+0.27%)
Feb 19, 2025 11.18 11.22 11.11 11.19 3,039,524 -0.22(-1.93%)
Feb 18, 2025 11.28 11.41 11.25 11.41 3,619,106 +0.57(+5.26%)
Feb 14, 2025 10.76 10.91 10.69 10.84 3,097,961 -0.26(-2.34%)
Feb 13, 2025 11.07 11.14 10.91 11.10 4,109,174 -0.24(-2.12%)
Feb 12, 2025 11.30 11.37 11.26 11.34 1,974,842 +0.08(+0.71%)
Feb 11, 2025 11.14 11.29 11.12 11.26 1,670,948 +0.23(+2.09%)
Feb 10, 2025 11.08 11.09 10.99 11.03 1,872,728 -0.11(-0.99%)
Feb 07, 2025 11.19 11.22 11.08 11.14 2,336,752 -0.09(-0.80%)
Feb 06, 2025 11.07 11.28 11.06 11.23 3,237,435 +0.16(+1.45%)
Feb 05, 2025 10.92 11.07 10.87 11.07 2,471,086 +0.31(+2.88%)
Feb 04, 2025 10.67 10.78 10.65 10.76 2,340,000 +0.12(+1.13%)
Feb 03, 2025 10.56 10.71 10.51 10.64 2,962,293 -0.14(-1.30%)
Jan 31, 2025 10.85 10.91 10.76 10.78 2,756,099 -0.11(-1.01%)
Jan 30, 2025 10.93 10.96 10.80 10.89 2,832,063 +0.05(+0.46%)
Jan 29, 2025 10.85 10.96 10.78 10.84 2,941,092 +0.08(+0.74%)
Jan 28, 2025 10.61 10.78 10.60 10.76 2,980,599 +0.09(+0.84%)
Jan 27, 2025 10.63 10.69 10.58 10.67 2,791,383 +0.10(+0.95%)
Jan 24, 2025 10.59 10.64 10.56 10.57 2,811,396 -0.16(-1.49%)
Jan 23, 2025 10.53 10.74 10.53 10.73 3,673,676 +0.36(+3.47%)
Jan 22, 2025 10.37 10.42 10.34 10.37 3,511,371 -0.10(-0.96%)
Jan 21, 2025 10.37 10.48 10.29 10.47 2,352,476 +0.26(+2.55%)
Jan 17, 2025 10.21 10.26 10.17 10.21 3,090,991 +0.08(+0.79%)
Jan 16, 2025 10.01 10.14 10.01 10.13 3,693,782 +0.04(+0.40%)
Jan 15, 2025 9.990 10.15 9.930 10.09 3,912,530 +0.51(+5.32%)
Jan 14, 2025 9.470 9.590 9.445 9.580 3,385,651 +0.15(+1.59%)
Jan 13, 2025 9.270 9.430 9.270 9.430 3,968,820 +0.19(+2.06%)
Jan 10, 2025 9.260 9.298 9.160 9.240 3,652,308 -0.60(-6.10%)
Jan 08, 2025 9.730 9.860 9.710 9.840 2,971,889 -0.12(-1.20%)
Jan 07, 2025 10.11 10.14 9.930 9.960 2,947,464 -0.41(-3.95%)
Jan 06, 2025 10.26 10.40 10.26 10.37 3,219,084 +0.18(+1.77%)
Jan 03, 2025 10.15 10.20 10.06 10.19 3,211,718 +0.19(+1.90%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.