5 DAY PERFORMANCE
-0.33%
1 MONTH PERFORMANCE
+7.58%
3 MONTH PERFORMANCE
+21.18%
6 MONTH PERFORMANCE
+16.85%
YEAR-TO-DATE PERFORMANCE
+63.96%
1 YEAR PERFORMANCE
+57.91%
NatWest Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $16.63 | $16.68 (0.3%) | $16.79 | $16.63 | 1.56 M | $33.68 B |
| 12/03/2025 | $16.76 | $16.67 (-0.54%) | $16.82 | $16.55 | 2.37 M | $33.66 B |
| 12/02/2025 | $16.88 | $16.91 (0.18%) | $16.93 | $16.82 | 2.48 M | $34.15 B |
| 12/01/2025 | $16.69 | $16.69 (0%) | $16.82 | $16.67 | 2.92 M | $33.70 B |
| 11/28/2025 | $16.79 | $16.73 (-0.36%) | $16.82 | $16.72 | 2.64 M | $33.78 B |
| 11/26/2025 | $16.36 | $16.38 (0.12%) | $16.51 | $16.35 | 2.60 M | $33.08 B |
| 11/25/2025 | $15.88 | $15.95 (0.44%) | $16.02 | $15.82 | 2.28 M | $32.21 B |
| 11/24/2025 | $15.28 | $15.33 (0.33%) | $15.35 | $15.24 | 1.88 M | $30.96 B |
| 11/21/2025 | $15.23 | $15.23 (0%) | $15.29 | $15.09 | 2.98 M | $30.75 B |
| 11/20/2025 | $15.36 | $14.86 (-3.26%) | $15.40 | $14.85 | 2.61 M | $30.01 B |
| 11/19/2025 | $15.35 | $15.31 (-0.26%) | $15.41 | $15.24 | 2.25 M | $30.92 B |
| 11/18/2025 | $15.26 | $15.44 (1.18%) | $15.53 | $15.25 | 2.00 M | $31.18 B |
| 11/17/2025 | $15.86 | $15.52 (-2.14%) | $15.90 | $15.47 | 3.08 M | $31.34 B |
| 11/14/2025 | $15.92 | $15.86 (-0.38%) | $15.97 | $15.79 | 2.97 M | $32.03 B |
| 11/13/2025 | $16.52 | $16.22 (-1.82%) | $16.52 | $16.21 | 2.05 M | $32.75 B |
| 11/12/2025 | $16.30 | $16.43 (0.8%) | $16.47 | $16.30 | 2.31 M | $33.18 B |
| 11/11/2025 | $16.31 | $16.27 (-0.25%) | $16.35 | $16.23 | 2.36 M | $32.85 B |
| 11/10/2025 | $16.07 | $16.18 (0.68%) | $16.20 | $16.04 | 2.69 M | $32.67 B |
| 11/07/2025 | $15.82 | $15.92 (0.63%) | $15.95 | $15.73 | 3.52 M | $32.15 B |
| 11/06/2025 | $15.84 | $15.85 (0.06%) | $15.90 | $15.74 | 3.41 M | $32.01 B |
| 11/05/2025 | $15.36 | $15.50 (0.91%) | $15.55 | $15.26 | 2.89 M | $31.30 B |
| 11/04/2025 | $15.15 | $15.24 (0.59%) | $15.39 | $15.10 | 3.23 M | $30.77 B |
| 11/03/2025 | $15.47 | $15.48 (0.06%) | $15.51 | $15.34 | 2.88 M | $31.26 B |
| 10/31/2025 | $15.31 | $15.47 (1.05%) | $15.47 | $15.30 | 3.01 M | $31.24 B |
| 10/30/2025 | $15.42 | $15.49 (0.45%) | $15.57 | $15.42 | 3.00 M | $31.28 B |
| 10/29/2025 | $15.58 | $15.45 (-0.83%) | $15.65 | $15.41 | 3.55 M | $31.20 B |
| 10/28/2025 | $15.50 | $15.58 (0.52%) | $15.59 | $15.44 | 2.91 M | $31.46 B |
| 10/27/2025 | $15.62 | $15.66 (0.26%) | $15.69 | $15.56 | 3.33 M | $31.62 B |
| 10/24/2025 | $15.05 | $15.34 (1.93%) | $15.37 | $15.05 | 5.04 M | $30.98 B |
| 10/23/2025 | $14.67 | $14.52 (-1.02%) | $14.69 | $14.52 | 3.24 M | $29.32 B |
| 10/22/2025 | $14.73 | $14.61 (-0.81%) | $14.79 | $14.52 | 3.09 M | $29.50 B |
| 10/21/2025 | $14.48 | $14.35 (-0.9%) | $14.48 | $14.35 | 2.67 M | $28.98 B |
| 10/20/2025 | $14.49 | $14.45 (-0.28%) | $14.52 | $14.41 | 1.89 M | $29.18 B |
| 10/17/2025 | $14.49 | $14.40 (-0.62%) | $14.63 | $14.33 | 2.55 M | $29.08 B |
| 10/16/2025 | $14.77 | $14.59 (-1.22%) | $14.78 | $14.54 | 2.61 M | $29.46 B |
| 10/15/2025 | $14.70 | $14.63 (-0.48%) | $14.77 | $14.56 | 2.40 M | $29.54 B |
| 10/14/2025 | $14.45 | $14.69 (1.66%) | $14.73 | $14.38 | 2.70 M | $29.66 B |
| 10/13/2025 | $14.46 | $14.55 (0.62%) | $14.59 | $14.46 | 2.91 M | $29.38 B |
| 10/10/2025 | $14.50 | $14.39 (-0.76%) | $14.60 | $14.38 | 3.86 M | $29.06 B |
| 10/09/2025 | $14.69 | $14.45 (-1.63%) | $14.70 | $14.44 | 2.53 M | $29.18 B |
| 10/08/2025 | $14.86 | $14.77 (-0.61%) | $14.93 | $14.72 | 3.11 M | $29.83 B |
| 10/07/2025 | $14.62 | $14.48 (-0.96%) | $14.65 | $14.47 | 2.57 M | $29.24 B |
| 10/06/2025 | $14.78 | $14.78 (0%) | $14.81 | $14.69 | 3.21 M | $29.85 B |
| 10/03/2025 | $14.84 | $14.89 (0.34%) | $14.92 | $14.73 | 3.23 M | $30.07 B |
| 10/02/2025 | $14.36 | $14.28 (-0.56%) | $14.39 | $14.18 | 2.72 M | $28.84 B |
| 10/01/2025 | $14.27 | $14.26 (-0.07%) | $14.34 | $14.25 | 2.46 M | $28.80 B |
| 09/30/2025 | $14.05 | $14.15 (0.71%) | $14.16 | $14.00 | 2.70 M | $28.57 B |
| 09/29/2025 | $14.07 | $13.95 (-0.85%) | $14.11 | $13.95 | 3.42 M | $28.17 B |
| 09/26/2025 | $13.97 | $14.02 (0.36%) | $14.08 | $13.96 | 3.61 M | $28.31 B |
| 09/25/2025 | $13.71 | $13.62 (-0.66%) | $13.71 | $13.56 | 2.45 M | $27.50 B |
| 09/24/2025 | $13.94 | $13.90 (-0.29%) | $14.03 | $13.88 | 3.25 M | $28.07 B |
| 09/23/2025 | $14.10 | $13.93 (-1.21%) | $14.12 | $13.90 | 1.90 M | $28.13 B |
| 09/22/2025 | $13.90 | $13.99 (0.65%) | $14.00 | $13.86 | 2.29 M | $28.25 B |
| 09/19/2025 | $13.80 | $13.89 (0.65%) | $13.94 | $13.77 | 3.23 M | $28.05 B |
| 09/18/2025 | $14.26 | $14.33 (0.49%) | $14.37 | $14.23 | 2.38 M | $28.94 B |
| 09/17/2025 | $14.42 | $14.42 (0%) | $14.51 | $14.33 | 2.54 M | $29.12 B |
| 09/16/2025 | $14.51 | $14.43 (-0.55%) | $14.54 | $14.39 | 2.88 M | $29.14 B |
| 09/15/2025 | $14.60 | $14.71 (0.75%) | $14.74 | $14.60 | 2.81 M | $29.70 B |
| 09/12/2025 | $14.42 | $14.46 (0.28%) | $14.50 | $14.42 | 2.43 M | $29.20 B |
| 09/11/2025 | $14.32 | $14.43 (0.77%) | $14.45 | $14.30 | 2.71 M | $29.14 B |
| 09/10/2025 | $14.31 | $14.31 (0%) | $14.38 | $14.26 | 2.75 M | $28.90 B |
| 09/09/2025 | $14.07 | $14.24 (1.21%) | $14.30 | $14.05 | 4.91 M | $28.76 B |
| 09/08/2025 | $13.93 | $14.10 (1.22%) | $14.16 | $13.85 | 4.65 M | $28.47 B |
| 09/05/2025 | $13.94 | $13.76 (-1.29%) | $14.00 | $13.74 | 4.71 M | $27.79 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.
