5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
+1.91%
3 MONTH PERFORMANCE
+14.32%
6 MONTH PERFORMANCE
+28.51%
YEAR-TO-DATE PERFORMANCE
+3.54%
1 YEAR PERFORMANCE
+61.35%
NatWest Group plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $18.03 | $18.11 (0.44%) | $18.14 | $17.98 | 2.59 M | $36.35 B |
| 02/05/2026 | $17.98 | $17.65 (-1.84%) | $18.16 | $17.57 | 5.71 M | $35.64 B |
| 02/04/2026 | $19.21 | $18.95 (-1.35%) | $19.36 | $18.81 | 4.78 M | $38.27 B |
| 02/03/2026 | $19.00 | $19.07 (0.37%) | $19.18 | $18.85 | 3.58 M | $38.51 B |
| 02/02/2026 | $18.41 | $18.82 (2.23%) | $18.84 | $18.41 | 3.35 M | $38.00 B |
| 01/30/2026 | $18.30 | $18.23 (-0.38%) | $18.38 | $18.15 | 2.78 M | $36.81 B |
| 01/29/2026 | $18.39 | $18.32 (-0.38%) | $18.46 | $18.04 | 2.62 M | $36.99 B |
| 01/28/2026 | $18.30 | $18.21 (-0.49%) | $18.39 | $18.02 | 3.63 M | $36.77 B |
| 01/27/2026 | $18.48 | $18.30 (-0.97%) | $18.55 | $18.06 | 6.35 M | $36.95 B |
| 01/26/2026 | $17.83 | $17.90 (0.39%) | $17.99 | $17.83 | 3.06 M | $36.15 B |
| 01/23/2026 | $17.62 | $17.68 (0.34%) | $17.68 | $17.49 | 2.00 M | $35.70 B |
| 01/22/2026 | $17.61 | $17.65 (0.23%) | $17.75 | $17.49 | 2.35 M | $35.64 B |
| 01/21/2026 | $17.34 | $17.67 (1.9%) | $17.70 | $17.31 | 2.39 M | $35.68 B |
| 01/20/2026 | $17.44 | $17.44 (0%) | $17.61 | $17.40 | 2.26 M | $35.22 B |
| 01/16/2026 | $17.34 | $17.52 (1.04%) | $17.59 | $17.30 | 2.66 M | $35.38 B |
| 01/15/2026 | $17.18 | $17.14 (-0.23%) | $17.30 | $17.11 | 2.26 M | $34.61 B |
| 01/14/2026 | $17.08 | $17.08 (0%) | $17.11 | $16.98 | 2.60 M | $34.49 B |
| 01/13/2026 | $17.05 | $16.96 (-0.53%) | $17.10 | $16.87 | 2.69 M | $34.25 B |
| 01/12/2026 | $17.24 | $17.34 (0.58%) | $17.38 | $17.24 | 1.81 M | $35.02 B |
| 01/09/2026 | $17.33 | $17.26 (-0.4%) | $17.36 | $17.08 | 4.62 M | $34.85 B |
| 01/08/2026 | $17.30 | $17.47 (0.98%) | $17.47 | $17.26 | 2.56 M | $35.28 B |
| 01/07/2026 | $17.35 | $17.04 (-1.79%) | $17.35 | $17.04 | 2.87 M | $34.41 B |
| 01/06/2026 | $18.17 | $17.78 (-2.15%) | $18.19 | $17.77 | 2.41 M | $35.90 B |
| 01/05/2026 | $17.78 | $18.09 (1.74%) | $18.13 | $17.76 | 1.50 M | $36.53 B |
| 01/02/2026 | $17.83 | $17.82 (-0.06%) | $17.85 | $17.68 | 2.04 M | $35.98 B |
| 12/31/2025 | $17.64 | $17.50 (-0.79%) | $17.64 | $17.48 | 1.07 M | $35.34 B |
| 12/30/2025 | $17.68 | $17.59 (-0.51%) | $17.69 | $17.59 | 1.59 M | $35.52 B |
| 12/29/2025 | $17.54 | $17.55 (0.06%) | $17.57 | $17.43 | 1.28 M | $35.44 B |
| 12/26/2025 | $17.71 | $17.71 (0%) | $17.75 | $17.66 | 874.40 K | $35.76 B |
| 12/24/2025 | $17.63 | $17.66 (0.17%) | $17.67 | $17.57 | 718.00 K | $35.66 B |
| 12/23/2025 | $17.44 | $17.57 (0.75%) | $17.63 | $17.43 | 2.03 M | $35.48 B |
| 12/22/2025 | $17.37 | $17.48 (0.63%) | $17.49 | $17.31 | 1.66 M | $35.30 B |
| 12/19/2025 | $17.28 | $17.31 (0.17%) | $17.40 | $17.24 | 2.57 M | $34.96 B |
| 12/18/2025 | $17.12 | $17.14 (0.12%) | $17.21 | $17.07 | 1.65 M | $34.61 B |
| 12/17/2025 | $17.21 | $17.05 (-0.93%) | $17.25 | $17.04 | 1.82 M | $34.43 B |
| 12/16/2025 | $16.96 | $17.04 (0.47%) | $17.12 | $16.94 | 1.97 M | $34.41 B |
| 12/15/2025 | $16.82 | $16.91 (0.54%) | $16.94 | $16.80 | 1.45 M | $34.15 B |
| 12/12/2025 | $16.64 | $16.50 (-0.84%) | $16.65 | $16.38 | 2.15 M | $33.32 B |
| 12/11/2025 | $16.65 | $16.75 (0.6%) | $16.80 | $16.61 | 1.54 M | $33.82 B |
| 12/10/2025 | $16.54 | $16.63 (0.54%) | $16.70 | $16.50 | 1.67 M | $33.58 B |
| 12/09/2025 | $16.55 | $16.33 (-1.33%) | $16.61 | $16.33 | 1.51 M | $32.98 B |
| 12/08/2025 | $16.50 | $16.52 (0.12%) | $16.58 | $16.47 | 1.42 M | $33.36 B |
| 12/05/2025 | $16.73 | $16.51 (-1.32%) | $16.73 | $16.42 | 1.84 M | $33.34 B |
| 12/04/2025 | $16.63 | $16.68 (0.3%) | $16.79 | $16.63 | 1.65 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 |