Shares Magazine
496.50p+6.72 (+1.37%)17 Jul 2025, 16:35
Natwest Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 490.10p | 496.60p | 489.00p | 489.00p | 16,472,201 |
| Jul 15, 2025 | 499.90p | 499.90p | 488.40p | 491.80p | 12,421,976 |
| Jul 14, 2025 | 487.80p | 495.70p | 486.90p | 495.70p | 9,841,727 |
| Jul 11, 2025 | 500.80p | 501.00p | 487.10p | 491.50p | 67,939,835 |
| Jul 10, 2025 | 497.80p | 502.00p | 495.20p | 500.00p | 32,212,700 |
| Jul 9, 2025 | 492.70p | 497.60p | 490.80p | 497.60p | 33,781,299 |
| Jul 8, 2025 | 488.00p | 494.20p | 487.50p | 490.90p | 46,042,871 |
| Jul 7, 2025 | 484.00p | 489.10p | 483.00p | 487.90p | 39,675,323 |
| Jul 4, 2025 | 487.90p | 490.00p | 480.80p | 483.20p | 12,350,569 |
| Jul 3, 2025 | 476.00p | 494.10p | 475.44p | 489.00p | 26,726,121 |
| Jul 2, 2025 | 507.40p | 510.80p | 471.00p | 473.80p | 62,637,572 |
| Jul 1, 2025 | 510.60p | 510.60p | 498.20p | 501.40p | 15,072,237 |
| Jun 30, 2025 | 511.40p | 512.60p | 505.20p | 511.40p | 12,925,364 |
| Jun 27, 2025 | 502.20p | 512.92p | 501.40p | 510.20p | 16,285,081 |
| Jun 26, 2025 | 508.80p | 512.20p | 500.20p | 500.20p | 22,443,852 |
| Jun 25, 2025 | 509.00p | 509.20p | 500.40p | 504.60p | 25,655,587 |
| Jun 24, 2025 | 506.40p | 509.95p | 501.80p | 509.80p | 45,559,087 |
| Jun 23, 2025 | 503.60p | 506.20p | 493.50p | 494.30p | 19,385,748 |
| Jun 20, 2025 | 513.40p | 520.00p | 506.45p | 506.60p | 88,788,068 |
| Jun 19, 2025 | 521.80p | 521.80p | 511.80p | 512.00p | 7,636,226 |
| Jun 18, 2025 | 519.60p | 523.40p | 518.40p | 521.60p | 21,528,149 |
| Jun 17, 2025 | 520.60p | 522.00p | 516.90p | 518.00p | 33,751,647 |
| Jun 16, 2025 | 514.40p | 525.00p | 514.00p | 523.40p | 14,188,176 |
| Jun 13, 2025 | 508.20p | 514.66p | 505.00p | 513.40p | 25,090,100 |
| Jun 12, 2025 | 511.80p | 517.80p | 508.40p | 517.20p | 18,336,299 |
| Jun 11, 2025 | 517.40p | 518.80p | 511.40p | 514.40p | 15,748,925 |
| Jun 10, 2025 | 525.00p | 527.00p | 513.80p | 513.80p | 13,665,854 |
| Jun 9, 2025 | 529.20p | 529.40p | 524.80p | 526.60p | 14,756,552 |
| Jun 6, 2025 | 525.00p | 531.04p | 521.80p | 528.20p | 7,734,318 |
| Jun 5, 2025 | 527.20p | 530.20p | 519.20p | 522.00p | 19,700,104 |
| Jun 4, 2025 | 536.80p | 537.20p | 529.00p | 529.80p | 17,842,654 |
| Jun 3, 2025 | 528.60p | 532.80p | 522.70p | 532.80p | 16,769,997 |
| Jun 2, 2025 | 526.60p | 528.40p | 520.60p | 527.60p | 23,406,650 |
| May 30, 2025 | 523.80p | 527.20p | 519.20p | 524.60p | 56,603,816 |
| May 29, 2025 | 525.00p | 525.20p | 520.40p | 523.00p | 59,595,022 |
| May 28, 2025 | 522.60p | 526.20p | 519.80p | 519.80p | 13,127,414 |
| May 27, 2025 | 527.20p | 531.00p | 524.00p | 524.00p | 20,531,204 |
| May 23, 2025 | 524.00p | 530.40p | 508.60p | 523.20p | 39,870,912 |
| May 22, 2025 | 517.00p | 524.00p | 516.34p | 524.00p | 27,260,166 |
| May 21, 2025 | 516.40p | 522.20p | 515.96p | 519.40p | 57,620,044 |
| May 20, 2025 | 512.60p | 517.80p | 511.60p | 515.80p | 13,500,304 |
| May 19, 2025 | 508.40p | 510.92p | 503.00p | 509.60p | 13,117,877 |
| May 16, 2025 | 500.00p | 506.60p | 497.80p | 505.80p | 41,834,976 |
| May 15, 2025 | 493.00p | 501.00p | 491.80p | 498.10p | 47,182,320 |
| May 14, 2025 | 489.60p | 494.90p | 488.80p | 493.00p | 22,812,015 |
| May 13, 2025 | 481.10p | 492.30p | 481.00p | 489.60p | 20,230,147 |
| May 12, 2025 | 496.20p | 498.10p | 479.90p | 485.50p | 22,472,202 |
| May 9, 2025 | 488.00p | 495.10p | 486.90p | 491.40p | 30,891,800 |
| May 8, 2025 | 481.20p | 486.80p | 479.20p | 486.00p | 21,675,756 |
| May 7, 2025 | 480.90p | 481.90p | 472.61p | 475.90p | 81,006,376 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 279.00 | 18.47 |
| Diploma PLC | 5,245.03 | 6.95 |
| Frasers Group PLC | 678.50 | 5.19 |
| Renishaw PLC | 2,970.00 | 4.21 |
| Dunelm Group PLC | 1,187.00 | 4.03 |
| Ncc Group PLC | 147.20 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coats Group PLC | 72.00 | -12.30 |
| Easyjet PLC | 495.00 | -5.86 |
| Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
| Premier Foods PLC | 187.60 | -3.00 |
| Endeavour Mining PLC | 2,172.00 | -2.69 |
| Hays PLC | 64.80 | -2.19 |