Shares Magazine
482.00p+6.20 (+1.30%)02 May 2025, 17:54
Natwest Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 495.00p | 497.10p | 468.00p | 482.00p | 36,870,619 |
| May 1, 2025 | 477.60p | 481.40p | 474.20p | 475.80p | 18,711,375 |
| Apr 30, 2025 | 487.70p | 487.80p | 460.40p | 478.20p | 75,304,639 |
| Apr 29, 2025 | 480.80p | 488.50p | 477.20p | 484.70p | 16,235,653 |
| Apr 28, 2025 | 476.00p | 481.50p | 475.70p | 477.10p | 65,591,596 |
| Apr 25, 2025 | 469.70p | 474.70p | 469.20p | 474.60p | 59,670,220 |
| Apr 24, 2025 | 474.40p | 475.50p | 468.70p | 468.70p | 62,072,094 |
| Apr 23, 2025 | 472.20p | 476.50p | 470.60p | 476.50p | 36,687,936 |
| Apr 22, 2025 | 456.40p | 460.70p | 452.90p | 459.70p | 25,517,090 |
| Apr 17, 2025 | 461.20p | 463.10p | 455.20p | 458.70p | 19,004,565 |
| Apr 16, 2025 | 454.70p | 459.60p | 453.10p | 459.50p | 23,269,276 |
| Apr 15, 2025 | 446.00p | 459.30p | 445.20p | 456.90p | 32,277,087 |
| Apr 14, 2025 | 438.40p | 450.70p | 436.80p | 446.10p | 19,950,399 |
| Apr 11, 2025 | 432.80p | 436.20p | 422.10p | 430.60p | 31,483,671 |
| Apr 10, 2025 | 455.40p | 456.60p | 430.60p | 430.60p | 31,603,334 |
| Apr 9, 2025 | 410.10p | 420.20p | 404.90p | 411.20p | 49,651,776 |
| Apr 8, 2025 | 420.30p | 429.40p | 413.50p | 423.30p | 57,765,830 |
| Apr 7, 2025 | 383.00p | 430.20p | 380.60p | 415.00p | 63,089,054 |
| Apr 4, 2025 | 441.10p | 441.70p | 403.30p | 413.40p | 34,363,973 |
| Apr 3, 2025 | 453.80p | 455.30p | 445.70p | 452.50p | 45,098,227 |
| Apr 2, 2025 | 457.10p | 463.50p | 455.60p | 463.50p | 16,627,962 |
| Apr 1, 2025 | 456.80p | 461.14p | 452.50p | 458.80p | 17,561,558 |
| Mar 31, 2025 | 452.00p | 455.00p | 446.20p | 451.80p | 17,675,748 |
| Mar 28, 2025 | 459.50p | 464.80p | 456.50p | 459.10p | 17,133,743 |
| Mar 27, 2025 | 458.20p | 466.60p | 452.20p | 466.60p | 25,924,868 |
| Mar 26, 2025 | 464.00p | 466.60p | 458.40p | 463.90p | 17,063,327 |
| Mar 25, 2025 | 461.80p | 466.00p | 459.80p | 463.10p | 47,427,772 |
| Mar 24, 2025 | 459.90p | 468.08p | 458.90p | 462.70p | 15,889,542 |
| Mar 21, 2025 | 456.70p | 459.70p | 452.40p | 457.80p | 90,941,702 |
| Mar 20, 2025 | 469.90p | 485.51p | 457.00p | 459.70p | 20,734,268 |
| Mar 19, 2025 | 460.80p | 467.60p | 459.30p | 467.00p | 37,174,288 |
| Mar 18, 2025 | 450.20p | 465.10p | 449.50p | 464.90p | 57,687,672 |
| Mar 17, 2025 | 444.40p | 460.83p | 441.50p | 448.70p | 37,771,556 |
| Mar 14, 2025 | 431.70p | 442.70p | 430.50p | 440.90p | 21,176,655 |
| Mar 13, 2025 | 430.60p | 441.30p | 429.50p | 433.60p | 35,816,949 |
| Mar 12, 2025 | 435.50p | 447.70p | 434.80p | 446.10p | 26,491,073 |
| Mar 11, 2025 | 438.80p | 438.80p | 415.90p | 433.10p | 31,378,664 |
| Mar 10, 2025 | 458.70p | 460.10p | 426.90p | 438.00p | 55,989,909 |
| Mar 7, 2025 | 459.40p | 459.80p | 454.20p | 455.10p | 28,283,880 |
| Mar 6, 2025 | 476.60p | 479.40p | 462.00p | 464.30p | 31,429,188 |
| Mar 5, 2025 | 474.10p | 479.70p | 471.30p | 471.30p | 40,694,191 |
| Mar 4, 2025 | 473.90p | 476.70p | 460.40p | 462.90p | 19,504,863 |
| Mar 3, 2025 | 475.90p | 484.30p | 470.70p | 480.30p | 53,945,931 |
| Feb 28, 2025 | 471.50p | 480.00p | 466.90p | 478.80p | 129,319,915 |
| Feb 27, 2025 | 466.70p | 471.20p | 463.90p | 470.90p | 34,037,840 |
| Feb 26, 2025 | 461.70p | 469.50p | 457.64p | 467.00p | 29,295,831 |
| Feb 25, 2025 | 444.30p | 458.20p | 442.60p | 453.30p | 32,307,588 |
| Feb 24, 2025 | 447.50p | 450.10p | 442.20p | 443.70p | 15,733,145 |
| Feb 21, 2025 | 438.30p | 455.40p | 437.70p | 451.80p | 31,238,423 |
| Feb 20, 2025 | 443.00p | 447.20p | 433.90p | 436.10p | 26,949,552 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.