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

14.15 +0.10 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 14.02 14.17 14.02 14.15 3,450,775 +0.10(+0.71%)
Jun 27, 2025 14.15 14.15 14.01 14.05 3,906,454 +0.17(+1.22%)
Jun 26, 2025 13.93 13.94 13.85 13.88 3,688,909 +0.04(+0.29%)
Jun 25, 2025 13.76 14.01 13.73 13.84 5,356,901 -0.17(-1.21%)
Jun 24, 2025 13.89 14.04 13.86 14.01 5,474,612 +0.39(+2.86%)
Jun 23, 2025 13.44 13.62 13.39 13.62 5,436,509 -0.07(-0.51%)
Jun 20, 2025 13.97 13.98 13.67 13.69 5,554,480 -0.48(-3.39%)
Jun 18, 2025 14.10 14.22 14.07 14.17 4,039,997 +0.14(+1.00%)
Jun 17, 2025 14.17 14.21 14.01 14.03 4,096,307 -0.21(-1.47%)
Jun 16, 2025 14.27 14.39 14.23 14.24 4,242,522 +0.24(+1.71%)
Jun 13, 2025 13.93 14.11 13.91 14.00 4,044,260 -0.18(-1.27%)
Jun 12, 2025 14.09 14.18 14.06 14.18 3,288,370 +0.20(+1.43%)
Jun 11, 2025 14.02 14.09 13.91 13.98 3,569,485 +0.01(+0.07%)
Jun 10, 2025 14.18 14.24 13.95 13.97 5,524,533 -0.30(-2.10%)
Jun 09, 2025 14.35 14.39 14.26 14.27 5,269,365 -0.16(-1.11%)
Jun 06, 2025 14.39 14.45 14.37 14.43 3,053,613 +0.16(+1.12%)
Jun 05, 2025 14.27 14.35 14.22 14.27 5,502,188 -0.13(-0.90%)
Jun 04, 2025 14.43 14.55 14.38 14.40 3,922,375 -0.09(-0.62%)
Jun 03, 2025 14.35 14.54 14.35 14.49 4,828,111 +0.03(+0.21%)
Jun 02, 2025 14.31 14.47 14.21 14.46 4,625,321 +0.16(+1.12%)
May 30, 2025 14.23 14.33 14.15 14.30 4,904,592 +0.05(+0.35%)
May 29, 2025 14.29 14.29 14.16 14.25 5,101,262 +0.08(+0.56%)
May 28, 2025 14.23 14.24 14.09 14.17 3,938,187 -0.09(-0.63%)
May 27, 2025 14.36 14.41 14.23 14.26 5,903,091 -0.04(-0.28%)
May 23, 2025 14.08 14.35 14.08 14.30 4,510,749 +0.16(+1.13%)
May 22, 2025 13.98 14.21 13.97 14.14 4,488,860 +0.18(+1.29%)
May 21, 2025 14.04 14.13 13.94 13.96 4,692,993 +0.02(+0.14%)
May 20, 2025 13.89 13.95 13.84 13.94 4,946,989 +0.08(+0.58%)
May 19, 2025 13.63 13.86 13.62 13.86 6,831,236 +0.25(+1.84%)
May 16, 2025 13.48 13.61 13.46 13.61 9,288,921 +0.25(+1.87%)
May 15, 2025 13.44 13.44 13.28 13.36 4,419,679 +0.09(+0.68%)
May 14, 2025 13.25 13.29 13.18 13.27 6,069,703 +0.15(+1.14%)
May 13, 2025 13.07 13.17 13.05 13.12 5,130,406 +0.20(+1.55%)
May 12, 2025 13.00 13.02 12.86 12.92 11,332,362 -0.32(-2.42%)
May 09, 2025 13.23 13.30 13.15 13.24 12,155,976 +0.22(+1.69%)
May 08, 2025 13.01 13.07 12.93 13.02 4,008,079 +0.23(+1.80%)
May 07, 2025 12.81 12.88 12.76 12.79 5,152,812 -0.07(-0.54%)
May 06, 2025 12.83 12.93 12.82 12.86 4,496,502 -0.21(-1.61%)
May 05, 2025 12.95 13.21 12.94 13.07 2,439,269 +0.07(+0.54%)
May 02, 2025 13.07 13.09 12.84 13.00 4,096,059 +0.23(+1.80%)
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 Of Service.