Dark

NWG
NatWest Group plc
stock NYSE ADR

At Close

Jul 30, 2026 3:59:59 PM EDT

18.48USD+5.119%(+0.90)4,893,434

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 30, 2026 9:29:30 AM EDT

18.29USD+4.039%(+0.71)17,938

After-hours

Jul 30, 2026 4:10:30 PM EDT

18.53USD+0.271%(+0.05)1,948

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	18.2900	18.5900	18.2800	18.5300	+5.404%	4,893,498	0.000%
2026-07-29	17.5900	17.8850	17.5500	17.5800	-1.014%	4,925,048	+5.404%
2026-07-28	17.6600	17.8500	17.5450	17.7600	-3.004%	4,782,173	+4.336%
2026-07-27	18.2700	18.3650	18.0500	18.3100	+1.892%	6,688,869	+1.202%
2026-07-24	17.9900	18.1050	17.9300	17.9700	+0.616%	3,145,911	+3.116%
2026-07-23	17.9000	17.9550	17.7800	17.8600	-2.351%	3,662,960	+3.751%
2026-07-22	18.3700	18.4100	18.2800	18.2900	+0.883%	2,117,525	+1.312%
2026-07-21	17.9200	18.2371	17.7850	18.1300	+2.545%	2,847,629	+2.206%
2026-07-20	17.9800	18.0368	17.6250	17.6800	-1.339%	4,367,891	+4.808%
2026-07-17	17.6000	17.9850	17.5400	17.9200	+0.505%	4,035,330	+3.404%
2026-07-16	17.8200	17.9200	17.6450	17.8300	-0.502%	4,517,439	+3.926%
2026-07-15	17.6100	18.0100	17.5900	17.9200	+4.005%	3,731,656	+3.404%
2026-07-14	17.4000	17.5800	17.2150	17.2300	-1.543%	6,109,023	+7.545%
2026-07-13	17.5600	17.5750	17.3850	17.5000	-1.464%	3,445,098	+5.886%
2026-07-10	17.8500	17.8850	17.7400	17.7600	0.000%	2,132,746	+4.336%
2026-07-09	17.7500	17.8500	17.6600	17.7600	+1.428%	2,576,705	+4.336%
2026-07-08	17.7700	17.8350	17.3700	17.5100	-2.668%	4,077,847	+5.825%
2026-07-07	18.1700	18.2600	17.9900	17.9900	-2.069%	2,846,704	+3.002%
2026-07-06	18.1500	18.3950	18.1300	18.3700	+2.112%	2,765,264	+0.871%
2026-07-02	18.1600	18.1850	17.9150	17.9900	0.000%	3,220,155	+3.002%
2026-07-01	17.7400	18.1200	17.7300	17.9900	+2.042%	2,853,261	+3.002%
2026-06-30	17.5600	17.7400	17.5150	17.6300	+1.032%	4,463,744	+5.105%
2026-06-29	17.3700	17.4800	17.2500	17.4500	+1.336%	4,564,703	+6.189%
2026-06-26	17.1600	17.3400	17.0200	17.2200	-0.749%	10,180,802	+7.607%
2026-06-25	17.3700	17.4700	17.2400	17.3500	+2.119%	7,014,777	+6.801%
2026-06-24	17.2000	17.2300	16.8400	16.9900	-1.678%	10,524,911	+9.064%
2026-06-23	17.3300	17.4100	17.1900	17.2800	-1.314%	7,974,833	+7.234%
2026-06-22	17.5600	17.6200	17.3450	17.5100	+4.413%	8,922,988	+5.825%
2026-06-18	16.8900	16.9900	16.7650	16.7700	+0.060%	7,678,407	+10.495%
2026-06-17	17.0600	17.1250	16.6600	16.7600	0.000%	6,235,307	+10.561%
2026-06-16	16.8400	16.9300	16.6250	16.7600	+1.699%	7,645,755	+10.561%
2026-06-15	16.6900	16.7050	16.3950	16.4800	-0.603%	7,885,208	+12.439%
2026-06-12	16.4200	16.5800	16.3250	16.5800	+2.157%	3,631,059	+11.761%
2026-06-11	15.7500	16.2450	15.6000	16.2300	+4.306%	6,919,502	+14.171%
2026-06-10	15.8800	15.8900	15.5400	15.5600	-3.053%	4,975,533	+19.087%
2026-06-09	16.2900	16.3250	15.7050	16.0500	+0.880%	5,150,113	+15.452%
2026-06-08	16.0000	16.0550	15.8850	15.9100	+0.760%	3,763,068	+16.468%
2026-06-05	16.1000	16.1100	15.6900	15.7900	-2.471%	5,415,388	+17.353%
2026-06-04	16.1100	16.2300	16.0150	16.1900	+2.274%	4,140,332	+14.453%
2026-06-03	16.0600	16.0750	15.8300	15.8300	-1.981%	2,352,476	+17.056%
2026-06-02	16.0100	16.2466	16.0100	16.1500	+1.254%	2,307,397	+14.737%
2026-06-01	15.8000	15.9650	15.7900	15.9500	-0.561%	2,625,790	+16.176%
2026-05-29	16.0000	16.2450	15.9637	16.0400	+1.327%	3,123,765	+15.524%
2026-05-28	15.9000	16.0050	15.7700	15.8300	-1.738%	6,063,516	+17.056%
2026-05-27	16.1900	16.2250	16.0550	16.1100	-0.248%	2,012,575	+15.022%
2026-05-26	16.0800	16.1650	16.0000	16.1500	+3.129%	2,592,685	+14.737%
2026-05-22	15.8900	15.9250	15.6400	15.6600	-0.823%	5,503,834	+18.327%
2026-05-21	15.5400	15.9000	15.4950	15.7900	+0.190%	3,166,381	+17.353%
2026-05-20	15.2800	15.7850	15.2500	15.7600	+4.026%	3,510,361	+17.576%
2026-05-19	15.2600	15.3093	15.1000	15.1500	-0.916%	2,968,841	+22.310%
2026-05-18	15.1200	15.3500	15.0800	15.2900	+2.069%	3,876,423	+21.190%
2026-05-15	14.9900	15.0350	14.9100	14.9800	-0.926%	2,508,446	+23.698%
2026-05-14	15.3300	15.4150	15.1200	15.1200	-1.047%	3,367,136	+22.553%
2026-05-13	15.1200	15.3450	15.1050	15.2800	-0.391%	3,654,233	+21.270%
2026-05-12	15.1000	15.3750	15.0700	15.3400	-2.665%	6,113,651	+20.795%
2026-05-11	15.9000	15.9150	15.7123	15.7600	-0.442%	3,789,916	+17.576%
2026-05-08	15.8900	15.9500	15.7450	15.8300	+2.993%	3,365,678	+17.056%
2026-05-07	15.6100	15.6700	15.3200	15.3700	-1.537%	3,981,243	+20.560%
2026-05-06	15.6100	15.7000	15.5250	15.6100	+5.189%	4,032,601	+18.706%
2026-05-05	15.0300	15.0650	14.7250	14.8400	-1.592%	5,622,436	+24.865%
2026-05-04	15.2800	15.2922	15.0000	15.0800	-1.951%	2,978,675	+22.878%
2026-05-01	15.2500	15.5000	15.2050	15.3800	-3.331%	3,502,556	+20.481%
2026-04-30	15.6600	16.0550	15.6000	15.9100	+3.716%	4,513,619	+16.468%
2026-04-29	15.5700	15.5800	15.3400	15.3400	-2.231%	3,574,568	+20.795%
2026-04-28	15.6800	15.7400	15.5900	15.6900	+0.128%	2,930,680	+18.101%
2026-04-27	15.6400	15.7400	15.6200	15.6700	-0.571%	3,326,119	+18.251%
2026-04-24	15.6800	15.7800	15.6350	15.7600	+0.510%	2,400,396	+17.576%
2026-04-23	15.7600	15.8800	15.5000	15.6800	-1.816%	3,637,400	+18.176%
2026-04-22	16.2100	16.2100	15.9350	15.9700	-0.869%	3,704,650	+16.030%
2026-04-21	16.4500	16.5350	16.1000	16.1100	-2.541%	3,175,161	+15.022%
2026-04-20	16.6100	16.6600	16.4403	16.5300	-2.189%	5,977,228	+12.099%
2026-04-17	17.0500	17.1851	16.8950	16.9000	+1.502%	3,669,524	+9.645%
2026-04-16	17.0500	17.0700	16.6500	16.6500	-1.712%	3,088,673	+11.291%
2026-04-15	17.0300	17.0650	16.9050	16.9400	-0.587%	2,339,648	+9.386%
2026-04-14	17.0100	17.0900	16.9500	17.0400	+1.610%	2,458,348	+8.744%
2026-04-13	16.4100	16.8050	16.3750	16.7700	+1.329%	2,407,021	+10.495%
2026-04-10	16.5500	16.6400	16.4950	16.5500	+0.853%	2,938,871	+11.964%
2026-04-09	16.1800	16.5350	16.1530	16.4100	0.000%	3,776,080	+12.919%
2026-04-08	16.6700	16.6900	16.2569	16.4100	+6.975%	3,962,602	+12.919%
2026-04-07	15.1700	15.3850	15.0900	15.3400	-0.260%	3,692,984	+20.795%
2026-04-06	15.3200	15.4350	15.3200	15.3800	+0.589%	1,984,229	+20.481%
2026-04-02	15.0500	15.4150	15.0300	15.2900	-1.672%	3,291,283	+21.190%
2026-04-01	15.4900	15.6650	15.4150	15.5500	+4.362%	6,149,992	+19.164%
2026-03-31	14.6800	14.9550	14.5300	14.9000	+4.123%	4,732,607	+24.362%
2026-03-30	14.4300	14.4950	14.2300	14.3100	+0.280%	3,529,618	+29.490%
2026-03-27	14.3600	14.5150	14.2350	14.2700	-0.210%	4,705,036	+29.853%
2026-03-26	14.4200	14.5800	14.2950	14.3000	-2.055%	2,965,788	+29.580%
2026-03-25	14.6400	14.6800	14.4100	14.6000	+1.389%	3,931,130	+26.918%
2026-03-24	14.0800	14.5050	14.0700	14.4000	+0.348%	7,763,559	+28.681%
2026-03-23	14.3300	14.5650	14.1850	14.3500	+3.312%	6,328,388	+29.129%
2026-03-20	14.3200	14.3350	13.7600	13.8900	-7.891%	7,672,517	+33.405%
2026-03-19	14.7400	15.1800	14.7000	15.0800	-1.373%	6,535,019	+22.878%
2026-03-18	15.4900	15.5600	15.2650	15.2900	-1.545%	3,302,881	+21.190%
2026-03-17	15.6600	15.7450	15.4500	15.5300	+0.910%	5,681,305	+19.317%
2026-03-16	15.3400	15.4500	15.2850	15.3900	+2.806%	3,540,827	+20.403%
2026-03-13	15.3300	15.4000	14.9050	14.9700	-2.285%	3,444,036	+23.781%
2026-03-12	15.4300	15.4700	15.1350	15.3200	-3.587%	3,505,284	+20.953%
2026-03-11	15.9000	15.9550	15.7650	15.8900	-0.687%	3,598,126	+16.614%
2026-03-10	16.0000	16.2900	15.7950	16.0000	+1.458%	6,720,949	+15.813%
2026-03-09	15.3600	15.8250	15.1800	15.7700	+1.611%	5,068,244	+17.502%
2026-03-06	15.3900	15.6000	15.2300	15.5200	-1.398%	3,828,251	+19.394%
2026-03-05	15.9100	15.9750	15.5650	15.7400	-2.357%	3,445,773	+17.726%
2026-03-04	15.9700	16.1600	15.8900	16.1200	+1.003%	5,284,944	+14.950%
2026-03-03	15.6100	16.0550	15.4800	15.9600	-1.845%	5,100,712	+16.103%
2026-03-02	16.0500	16.3800	16.0200	16.2600	-2.048%	3,951,130	+13.961%
2026-02-27	16.9700	16.9800	16.4900	16.6000	-2.696%	3,551,055	+11.627%
2026-02-26	17.0400	17.1250	16.8550	17.0600	+1.306%	3,316,404	+8.617%
2026-02-25	16.6200	16.8690	16.5900	16.8400	+1.568%	3,078,849	+10.036%
2026-02-24	16.3200	16.6100	16.2850	16.5800	-0.420%	3,670,620	+11.761%
2026-02-23	16.8700	16.9328	16.4850	16.6500	-1.187%	4,737,384	+11.291%
2026-02-20	16.9100	16.9650	16.6000	16.8500	+0.119%	5,114,911	+9.970%
2026-02-19	16.7000	16.8300	16.5500	16.8300	-1.923%	3,573,887	+10.101%
2026-02-18	17.1300	17.2300	17.0700	17.1600	+2.509%	3,837,263	+7.984%
2026-02-17	16.3500	16.8200	16.3100	16.7400	+4.169%	5,239,951	+10.693%
2026-02-13	15.6500	16.0850	15.5300	16.0700	-1.592%	7,474,078	+15.308%
2026-02-12	16.7100	16.8200	16.1150	16.3300	-2.507%	5,149,508	+13.472%
2026-02-11	16.6600	16.8300	16.5150	16.7500	+0.540%	3,575,802	+10.627%
2026-02-10	16.8100	16.8900	16.5101	16.6600	-2.058%	4,973,015	+11.224%
2026-02-09	16.7400	17.1200	16.6633	17.0100	-6.074%	5,333,679	+8.936%
2026-02-06	18.0300	18.1400	17.9800	18.1100	+2.606%	3,090,864	+2.319%
2026-02-05	17.9800	18.1600	17.5700	17.6500	-6.860%	5,711,651	+4.986%
2026-02-04	19.2100	19.3550	18.8050	18.9500	-0.629%	4,779,078	-2.216%
2026-02-03	19.0000	19.1800	18.8450	19.0700	+1.328%	3,584,940	-2.832%
2026-02-02	18.4100	18.8400	18.4100	18.8200	+3.236%	3,348,840	-1.541%
2026-01-30	18.3000	18.3800	18.1450	18.2300	-0.491%	2,782,419	+1.646%
2026-01-29	18.3900	18.4565	18.0350	18.3200	+0.604%	2,624,814	+1.146%
2026-01-28	18.3000	18.3850	18.0250	18.2100	-0.492%	3,631,988	+1.757%
2026-01-27	18.4800	18.5450	18.0600	18.3000	+2.235%	6,352,550	+1.257%
2026-01-26	17.8300	17.9900	17.8300	17.9000	+1.244%	3,034,688	+3.520%
2026-01-23	17.6200	17.6800	17.4900	17.6800	+0.170%	2,004,694	+4.808%
2026-01-22	17.6100	17.7450	17.4850	17.6500	-0.113%	2,345,075	+4.986%
2026-01-21	17.3400	17.7050	17.3100	17.6700	+1.319%	2,394,685	+4.867%
2026-01-20	17.4400	17.6100	17.4000	17.4400	-0.457%	2,262,431	+6.250%
2026-01-16	17.3400	17.5900	17.3039	17.5200	+2.217%	2,661,159	+5.765%
2026-01-15	17.1800	17.2950	17.1050	17.1400	+0.351%	2,256,201	+8.110%
2026-01-14	17.0800	17.1100	16.9800	17.0800	+0.708%	2,599,812	+8.489%
2026-01-13	17.0500	17.1000	16.8655	16.9600	-2.191%	2,691,332	+9.257%
2026-01-12	17.2400	17.3795	17.2400	17.3400	+0.463%	1,808,087	+6.863%
2026-01-09	17.3300	17.3650	17.0800	17.2600	-1.202%	4,552,717	+7.358%
2026-01-08	17.3000	17.4700	17.2600	17.4700	+2.523%	2,555,169	+6.068%
2026-01-07	17.3500	17.3500	17.0400	17.0400	-4.162%	2,867,820	+8.744%
2026-01-06	18.1700	18.1900	17.7750	17.7800	-1.714%	2,405,403	+4.218%
2026-01-05	17.7800	18.1258	17.7600	18.0900	+1.515%	1,502,298	+2.432%
2026-01-02	17.8300	17.8500	17.6800	17.8200	+1.829%	2,034,581	+3.984%
2025-12-31	17.6400	17.6400	17.4800	17.5000	-0.512%	1,072,857	+5.886%
2025-12-30	17.6800	17.6900	17.5900	17.5900	+0.228%	1,589,412	+5.344%
2025-12-29	17.5400	17.5700	17.4300	17.5500	-0.903%	1,279,072	+5.584%
2025-12-26	17.7100	17.7500	17.6615	17.7100	+0.283%	872,300	+4.630%
2025-12-24	17.6300	17.6700	17.5700	17.6600	+0.512%	717,672	+4.926%
2025-12-23	17.4400	17.6300	17.4250	17.5700	+0.515%	2,029,082	+5.464%
2025-12-22	17.3700	17.4900	17.3050	17.4800	+0.982%	1,658,812	+6.007%
2025-12-19	17.2800	17.3950	17.2400	17.3100	+0.992%	2,564,073	+7.048%
2025-12-18	17.1200	17.2100	17.0650	17.1400	+0.528%	1,645,879	+8.110%
2025-12-17	17.2100	17.2500	17.0400	17.0500	+0.059%	1,813,451	+8.680%
2025-12-16	16.9600	17.1200	16.9400	17.0400	+0.769%	1,972,378	+8.744%
2025-12-15	16.8200	16.9400	16.8000	16.9100	+2.485%	1,453,898	+9.580%
2025-12-12	16.6400	16.6500	16.3750	16.5000	-1.493%	2,150,878	+12.303%
2025-12-11	16.6500	16.7950	16.6050	16.7500	+0.722%	1,538,969	+10.627%
2025-12-10	16.5400	16.6969	16.4950	16.6300	+1.837%	1,673,069	+11.425%
2025-12-09	16.5500	16.6050	16.3300	16.3300	-1.150%	1,513,053	+13.472%
2025-12-08	16.5000	16.5750	16.4700	16.5200	+0.061%	1,419,705	+12.167%
2025-12-05	16.7300	16.7300	16.4200	16.5100	-1.019%	1,838,966	+12.235%
2025-12-04	16.6300	16.7850	16.6300	16.6800	+0.060%	1,648,662	+11.091%
2025-12-03	16.7600	16.8199	16.5450	16.6700	-1.419%	2,364,104	+11.158%
2025-12-02	16.8800	16.9350	16.8150	16.9100	+1.318%	2,480,531	+9.580%
2025-12-01	16.6900	16.8150	16.6700	16.6900	-0.239%	2,917,470	+11.025%
2025-11-28	16.7900	16.8199	16.7200	16.7300	+2.137%	2,636,989	+10.759%
2025-11-26	16.3650	16.5100	16.3500	16.3800	+2.696%	2,600,879	+13.126%
2025-11-25	15.8800	16.0199	15.8150	15.9500	+4.044%	2,276,605	+16.176%
2025-11-24	15.2800	15.3500	15.2350	15.3300	+0.657%	1,874,926	+20.874%
2025-11-21	15.2300	15.2850	15.0914	15.2300	+2.490%	2,979,830	+21.668%
2025-11-20	15.3600	15.4000	14.8450	14.8600	-2.939%	2,607,919	+24.697%
2025-11-19	15.3500	15.4055	15.2350	15.3100	-0.842%	2,245,748	+21.032%
2025-11-18	15.2600	15.5250	15.2500	15.4400	-0.515%	1,995,383	+20.013%
2025-11-17	15.8600	15.9000	15.4700	15.5200	-2.144%	3,075,664	+19.394%
2025-11-14	15.9200	15.9700	15.7900	15.8600	-2.219%	2,966,449	+16.835%
2025-11-13	16.5200	16.5200	16.2115	16.2200	-1.278%	2,046,199	+14.242%
2025-11-12	16.3000	16.4700	16.3000	16.4300	+0.983%	2,307,413	+12.781%
2025-11-11	16.3100	16.3500	16.2300	16.2700	+0.556%	2,357,079	+13.891%
2025-11-10	16.0700	16.2000	16.0400	16.1800	+1.633%	2,693,087	+14.524%
2025-11-07	15.8200	15.9500	15.7250	15.9200	+0.442%	3,516,835	+16.394%
2025-11-06	15.8400	15.9000	15.7350	15.8500	+2.258%	3,409,628	+16.909%
2025-11-05	15.3600	15.5500	15.2600	15.5000	+1.706%	2,890,013	+19.548%
2025-11-04	15.1500	15.3900	15.1000	15.2400	-1.550%	3,226,912	+21.588%
2025-11-03	15.4700	15.5058	15.3350	15.4800	+0.065%	2,882,214	+19.703%
2025-10-31	15.3100	15.4700	15.2950	15.4700	-0.129%	3,012,170	+19.780%
2025-10-30	15.4200	15.5700	15.4200	15.4900	+0.259%	3,000,016	+19.626%
2025-10-29	15.5800	15.6450	15.4050	15.4500	-0.834%	3,552,739	+19.935%
2025-10-28	15.5000	15.5900	15.4350	15.5800	-0.511%	2,907,588	+18.935%
2025-10-27	15.6200	15.6900	15.5550	15.6600	+2.086%	3,330,183	+18.327%
2025-10-24	15.0500	15.3700	15.0500	15.3400	+5.647%	5,036,017	+20.795%
2025-10-23	14.6700	14.6900	14.5200	14.5200	-0.616%	3,238,623	+27.617%
2025-10-22	14.7300	14.7900	14.5200	14.6100	+1.812%	3,090,511	+26.831%
2025-10-21	14.4800	14.4800	14.3500	14.3500	-0.692%	2,665,466	+29.129%
2025-10-20	14.4900	14.5150	14.4100	14.4500	+0.347%	1,890,735	+28.235%
2025-10-17	14.4900	14.6250	14.3300	14.4000	-1.302%	2,554,169	+28.681%
2025-10-16	14.7700	14.7758	14.5350	14.5900	-0.273%	2,607,330	+27.005%
2025-10-15	14.7000	14.7650	14.5600	14.6300	-0.408%	2,398,581	+26.658%
2025-10-14	14.4500	14.7250	14.3800	14.6900	+0.962%	2,703,392	+26.140%
2025-10-13	14.4600	14.5858	14.4550	14.5500	+1.112%	2,905,045	+27.354%
2025-10-10	14.5000	14.6014	14.3750	14.3900	-0.415%	3,858,092	+28.770%
2025-10-09	14.6900	14.7000	14.4400	14.4500	-2.167%	2,530,531	+28.235%
2025-10-08	14.8600	14.9250	14.7200	14.7700	+2.003%	3,105,478	+25.457%
2025-10-07	14.6200	14.6500	14.4700	14.4800	-2.030%	2,569,294	+27.970%
2025-10-06	14.7800	14.8050	14.6850	14.7800	-0.739%	3,205,661	+25.372%
2025-10-03	14.8400	14.9181	14.7339	14.8900	+4.272%	3,232,799	+24.446%
2025-10-02	14.3600	14.3900	14.1800	14.2800	+0.140%	2,717,233	+29.762%
2025-10-01	14.2700	14.3399	14.2450	14.2600	+0.777%	2,462,880	+29.944%
2025-09-30	14.0500	14.1600	14.0035	14.1500	+1.434%	2,704,122	+30.954%
2025-09-29	14.0700	14.1100	13.9500	13.9500	-0.499%	3,420,365	+32.832%
2025-09-26	13.9700	14.0800	13.9600	14.0200	+2.937%	3,613,657	+32.168%
2025-09-25	13.7100	13.7106	13.5600	13.6200	-2.014%	2,450,117	+36.050%
2025-09-24	13.9400	14.0300	13.8800	13.9000	-0.215%	3,249,618	+33.309%
2025-09-23	14.1000	14.1150	13.9000	13.9300	-0.429%	1,903,193	+33.022%
2025-09-22	13.9000	14.0000	13.8550	13.9900	+0.720%	2,290,676	+32.452%
2025-09-19	13.8000	13.9400	13.7650	13.8900	-3.070%	3,232,932	+33.405%
2025-09-18	14.2600	14.3658	14.2300	14.3300	-0.624%	2,375,276	+29.309%
2025-09-17	14.4200	14.5050	14.3300	14.4200	-0.069%	2,538,022	+28.502%
2025-09-16	14.5100	14.5400	14.3900	14.4300	-1.903%	2,875,093	+28.413%
2025-09-15	14.6000	14.7350	14.5950	14.7100	+1.729%	2,808,622	+25.969%
2025-09-12	14.4200	14.4960	14.4200	14.4600	+0.208%	2,431,067	+28.147%
2025-09-11	14.3200	14.4451	14.3000	14.4300	+0.839%	2,705,924	+28.413%
2025-09-10	14.3100	14.3750	14.2600	14.3100	+0.492%	2,745,378	+29.490%
2025-09-09	14.0700	14.3000	14.0450	14.2400	+0.993%	4,913,527	+30.126%
2025-09-08	13.9300	14.1550	13.8500	14.1000	+2.471%	4,646,306	+31.418%
2025-09-05	13.9400	13.9950	13.7400	13.7600	-2.134%	4,707,162	+34.666%
2025-09-04	13.9900	14.0700	13.9450	14.0600	+1.297%	3,761,490	+31.792%
2025-09-03	13.7600	13.9000	13.7400	13.8800	+0.434%	3,877,113	+33.501%
2025-09-02	13.6000	13.8250	13.5750	13.8200	-1.003%	5,206,368	+34.081%
2025-08-29	13.7300	13.9750	13.7000	13.9600	-4.384%	6,085,633	+32.736%
2025-08-28	14.5800	14.6680	14.5250	14.6000	-1.484%	3,478,102	+26.918%
2025-08-27	14.6800	14.8300	14.6435	14.8200	-3.010%	4,312,196	+25.034%
2025-08-26	15.1800	15.2900	15.1250	15.2800	-0.715%	3,238,820	+21.270%
2025-08-25	15.2800	15.5158	15.2600	15.3900	+0.195%	2,878,237	+20.403%
2025-08-22	15.2400	15.4000	15.2250	15.3600	+0.721%	2,973,834	+20.638%
2025-08-21	15.1200	15.2500	15.1200	15.2500	+1.127%	2,757,287	+21.508%
2025-08-20	14.9400	15.0900	14.8700	15.0800	+1.754%	2,813,004	+22.878%
2025-08-19	14.9900	15.0394	14.8100	14.8200	-0.936%	2,367,750	+25.034%
2025-08-18	14.9700	14.9950	14.8700	14.9600	+0.877%	2,783,575	+23.864%
2025-08-15	15.0800	15.0950	14.8247	14.8300	-2.241%	3,715,735	+24.949%
2025-08-14	15.0100	15.1700	15.0100	15.1700	+2.293%	2,965,951	+22.149%
2025-08-13	14.8600	14.8800	14.7300	14.8300	+1.091%	2,945,739	+24.949%
2025-08-12	14.5900	14.6800	14.5600	14.6700	+1.875%	3,064,027	+26.312%
2025-08-11	14.2900	14.4400	14.2900	14.4000	+1.623%	3,527,795	+28.681%
2025-08-08	14.0300	14.2200	13.9700	14.1700	+0.212%	3,047,874	+30.769%
2025-08-07	14.2300	14.2400	14.0700	14.1400	+0.284%	3,545,937	+31.047%
2025-08-06	14.0700	14.1400	14.0435	14.1000	+0.499%	2,760,711	+31.418%
2025-08-05	14.0800	14.1200	13.9100	14.0300	-0.426%	2,889,072	+32.074%
2025-08-04	14.0600	14.1500	14.0400	14.0900	+2.547%	3,532,107	+31.512%
2025-08-01	13.7400	13.7953	13.4900	13.7400	-1.717%	3,973,136	+34.862%
2025-07-31	14.0700	14.1050	13.9500	13.9800	-0.710%	3,105,315	+32.546%
2025-07-30	14.1300	14.1800	14.0050	14.0800	-0.705%	4,884,861	+31.605%
2025-07-29	14.0900	14.2000	14.0502	14.1800	+2.014%	3,832,838	+30.677%
2025-07-28	13.9600	13.9800	13.8105	13.9000	-1.697%	3,737,989	+33.309%
2025-07-25	13.9600	14.1700	13.8400	14.1400	+4.200%	5,295,782	+31.047%
2025-07-24	13.7200	13.8000	13.5500	13.5700	-1.595%	4,077,017	+36.551%
2025-07-23	13.5600	13.8000	13.5500	13.7900	+1.472%	4,088,286	+34.373%
2025-07-22	13.5200	13.6100	13.4100	13.5900	+0.147%	3,340,038	+36.350%
2025-07-21	13.4300	13.6450	13.3950	13.5700	+1.800%	3,751,534	+36.551%
2025-07-18	13.3400	13.4000	13.2950	13.3300	-0.597%	3,099,455	+39.010%
2025-07-17	13.2700	13.4179	13.2700	13.4100	+0.751%	2,827,273	+38.180%
2025-07-16	13.3200	13.3300	13.1900	13.3100	+1.063%	3,848,682	+39.219%
2025-07-15	13.2900	13.3100	13.1601	13.1700	-1.643%	3,763,608	+40.699%
2025-07-14	13.3000	13.4253	13.2750	13.3900	+0.904%	3,100,618	+38.387%
2025-07-11	13.3000	13.3200	13.2077	13.2700	-2.570%	3,830,665	+39.638%
2025-07-10	13.5600	13.6400	13.5200	13.6200	+0.517%	4,178,804	+36.050%
2025-07-09	13.5100	13.5950	13.4900	13.5500	+1.119%	3,880,952	+36.753%
2025-07-08	13.4000	13.4300	13.3000	13.4000	+1.056%	4,910,455	+38.284%
2025-07-07	13.3500	13.4050	13.2341	13.2600	-1.339%	4,587,921	+39.744%
2025-07-03	13.3600	13.4600	13.3149	13.4400	+3.305%	5,278,443	+37.872%
2025-07-02	13.1100	13.1450	12.9100	13.0100	-6.335%	11,521,827	+42.429%
2025-07-01	13.8500	13.9500	13.7700	13.8900	-1.837%	5,569,501	+33.405%
2025-06-30	14.0200	14.1700	14.0200	14.1500	+0.712%	3,453,512	+30.954%
2025-06-27	14.1500	14.1500	14.0050	14.0500	+1.225%	3,906,454	+31.886%
2025-06-26	13.9300	13.9400	13.8500	13.8800	+0.289%	3,688,909	+33.501%
2025-06-25	13.7600	14.0055	13.7297	13.8400	-1.213%	5,356,899	+33.887%
2025-06-24	13.8900	14.0400	13.8599	14.0100	+2.863%	5,474,609	+32.263%
2025-06-23	13.4400	13.6250	13.3900	13.6200	-0.511%	5,436,620	+36.050%
2025-06-20	13.9700	13.9785	13.6700	13.6900	-3.387%	5,554,477	+35.354%
2025-06-18	14.1000	14.2200	14.0700	14.1700	+0.998%	4,039,997	+30.769%
2025-06-17	14.1700	14.2100	14.0100	14.0300	-1.475%	4,096,306	+32.074%
2025-06-16	14.2700	14.3900	14.2300	14.2400	+1.714%	4,242,532	+30.126%
2025-06-13	13.9300	14.1100	13.9099	14.0000	-1.269%	4,044,260	+32.357%
2025-06-12	14.0900	14.1800	14.0650	14.1800	+1.431%	3,288,370	+30.677%
2025-06-11	14.0200	14.0900	13.9100	13.9800	+0.072%	3,569,485	+32.546%
2025-06-10	14.1800	14.2400	13.9450	13.9700	-2.102%	5,524,685	+32.641%
2025-06-09	14.3500	14.3900	14.2600	14.2700	-1.109%	5,269,365	+29.853%
2025-06-06	14.3900	14.4450	14.3650	14.4300	+1.121%	3,053,613	+28.413%
2025-06-05	14.2700	14.3463	14.2250	14.2700	-0.903%	5,502,186	+29.853%
2025-06-04	14.4300	14.5516	14.3800	14.4000	-0.621%	3,922,376	+28.681%
2025-06-03	14.3500	14.5400	14.3500	14.4900	+0.207%	4,828,110	+27.881%
2025-06-02	14.3100	14.4700	14.2050	14.4600	+1.119%	4,625,320	+28.147%
2025-05-30	14.2300	14.3300	14.1550	14.3000	+0.351%	4,904,591	+29.580%
2025-05-29	14.2900	14.2900	14.1650	14.2500	+0.565%	5,101,261	+30.035%
2025-05-28	14.2300	14.2400	14.0900	14.1700	-0.631%	3,938,187	+30.769%
2025-05-27	14.3600	14.4150	14.2300	14.2600	-0.280%	5,903,353	+29.944%
2025-05-23	14.0800	14.3500	14.0800	14.3000	+1.132%	4,510,748	+29.580%
2025-05-22	13.9800	14.2100	13.9750	14.1400	+1.289%	4,490,007	+31.047%
2025-05-21	14.0400	14.1277	13.9400	13.9600	+0.143%	4,693,000	+32.736%
2025-05-20	13.8900	13.9500	13.8400	13.9400	+0.577%	4,947,050	+32.927%
2025-05-19	13.6300	13.8600	13.6250	13.8600	+1.837%	5,781,233	+33.694%
2025-05-16	13.4800	13.6100	13.4550	13.6100	+1.871%	9,288,919	+36.150%
2025-05-15	13.4400	13.4400	13.2800	13.3600	+0.678%	4,419,675	+38.698%
2025-05-14	13.2500	13.2900	13.1846	13.2700	+1.143%	6,069,702	+39.638%
2025-05-13	13.0700	13.1700	13.0500	13.1200	+1.548%	5,130,406	+41.235%
2025-05-12	13.0000	13.0200	12.8550	12.9200	-2.417%	11,332,163	+43.421%
2025-05-09	13.2300	13.3000	13.1500	13.2400	+1.690%	12,155,973	+39.955%
2025-05-08	13.0100	13.0750	12.9300	13.0200	+1.798%	4,008,079	+42.320%
2025-05-07	12.8100	12.8800	12.7600	12.7900	-0.544%	5,152,811	+44.879%
2025-05-06	12.8300	12.9300	12.8201	12.8600	-1.607%	4,494,319	+44.090%
2025-05-05	12.9500	13.2100	12.9400	13.0700	+0.538%	2,439,270	+41.775%
2025-05-02	13.0700	13.0900	12.8400	13.0000	+1.801%	4,096,059	+42.538%
2025-05-01	12.7800	12.8650	12.7165	12.7700	-1.161%	4,226,801	+45.106%
2025-04-30	12.6300	12.9500	12.6100	12.9200	-1.674%	4,643,166	+43.421%
2025-04-29	13.0300	13.1750	12.9950	13.1400	+1.311%	3,078,969	+41.020%
2025-04-28	12.9500	13.0200	12.8500	12.9700	+0.855%	3,548,523	+42.868%
2025-04-25	12.7300	12.8700	12.7011	12.8600	+1.101%	3,972,653	+44.090%
2025-04-24	12.6600	12.7600	12.5900	12.7200	-0.313%	5,092,722	+45.676%
2025-04-23	12.7100	12.8200	12.6650	12.7600	+1.512%	5,372,369	+45.219%
2025-04-22	12.3400	12.5800	12.3200	12.5700	+3.287%	6,502,441	+47.414%
2025-04-21	12.3600	12.3700	12.0450	12.1700	-0.815%	2,768,792	+52.260%
2025-04-17	12.2500	12.4063	12.2100	12.2700	+0.656%	4,156,229	+51.019%
2025-04-16	12.2300	12.3093	12.1100	12.1900	-0.733%	4,861,133	+52.010%
2025-04-15	12.1800	12.3400	12.1400	12.2800	+2.934%	6,989,142	+50.896%
2025-04-14	11.8000	12.0399	11.7611	11.9300	+2.756%	7,203,515	+55.323%
2025-04-11	11.3300	11.6780	11.2850	11.6100	+3.017%	5,893,713	+59.604%
2025-04-10	11.3600	11.3850	11.0200	11.2700	-2.340%	7,556,613	+64.419%
2025-04-09	10.6400	11.6350	10.4900	11.5400	+9.177%	9,780,831	+60.572%
2025-04-08	11.0100	11.0650	10.4200	10.5700	-1.583%	6,618,350	+75.307%
2025-04-07	10.5200	11.1400	10.4000	10.7400	+0.187%	6,379,898	+72.533%
2025-04-04	10.9000	10.9800	10.6100	10.7200	-9.536%	6,592,327	+72.854%
2025-04-03	11.9100	12.0500	11.8250	11.8500	-2.629%	6,097,802	+56.371%
2025-04-02	11.9900	12.2000	11.9600	12.1700	+1.501%	2,479,843	+52.260%
2025-04-01	11.9200	12.0450	11.7900	11.9900	+0.587%	3,168,341	+54.545%
2025-03-31	11.7300	11.9700	11.6700	11.9200	-0.334%	3,623,052	+55.453%
2025-03-28	12.0400	12.0800	11.9200	11.9600	-1.483%	4,530,738	+54.933%
2025-03-27	12.0500	12.2300	12.0150	12.1400	+0.914%	3,984,375	+52.636%
2025-03-26	12.0500	12.1400	11.9800	12.0300	-1.150%	3,774,815	+54.032%
2025-03-25	12.2000	12.2050	12.1100	12.1700	+0.495%	2,950,781	+52.260%
2025-03-24	12.2000	12.2288	12.0800	12.1100	+0.917%	2,930,217	+53.014%
2025-03-21	11.9200	12.0800	11.8997	12.0000	-0.826%	4,284,728	+54.417%
2025-03-20	12.0500	12.1400	12.0100	12.1000	-1.706%	4,118,461	+53.140%
2025-03-19	12.2600	12.4100	12.2200	12.3100	+0.572%	6,011,994	+50.528%
2025-03-18	12.1000	12.3219	12.0700	12.2400	+2.944%	4,856,417	+51.389%
2025-03-17	11.7500	11.9000	11.7500	11.8900	+0.934%	4,983,248	+55.845%
2025-03-14	11.4800	11.8550	11.4500	11.7800	+0.856%	18,219,464	+57.301%
2025-03-13	11.8600	11.9100	11.6750	11.6800	-0.933%	4,524,364	+58.647%
2025-03-12	11.7800	11.8584	11.6600	11.7900	+2.700%	4,741,379	+57.167%
2025-03-11	11.3500	11.5600	11.2600	11.4800	+0.175%	6,925,327	+61.411%
2025-03-10	11.6400	11.6900	11.3150	11.4600	-5.757%	6,960,478	+61.693%
2025-03-07	12.0000	12.1900	11.8900	12.1600	+0.413%	8,941,717	+52.385%
2025-03-06	12.2000	12.3100	12.0600	12.1100	-3.660%	7,655,284	+53.014%
2025-03-05	12.4350	12.6500	12.3200	12.5700	+3.970%	5,036,131	+47.414%
2025-03-04	12.0500	12.3800	11.8800	12.0900	-1.627%	6,444,067	+53.267%
2025-03-03	12.3900	12.5100	12.2200	12.2900	+0.491%	6,144,361	+50.773%
2025-02-28	12.1500	12.3000	12.0900	12.2300	+0.741%	56,929,175	+51.513%
2025-02-27	11.9700	12.1909	11.9050	12.1400	+0.831%	15,736,956	+52.636%
2025-02-26	11.8000	12.0800	11.7900	12.0400	+2.034%	14,808,566	+53.904%
2025-02-25	11.6600	11.8800	11.5300	11.8000	+4.240%	6,354,602	+57.034%
2025-02-24	11.4200	11.4300	11.2550	11.3200	-0.789%	2,927,629	+63.693%
2025-02-21	11.6000	11.6194	11.3999	11.4100	+1.693%	3,556,364	+62.401%
2025-02-20	11.1500	11.2700	11.0500	11.2200	+0.268%	3,238,129	+65.152%
2025-02-19	11.1800	11.2200	11.1100	11.1900	-1.928%	3,030,793	+65.594%
2025-02-18	11.2800	11.4100	11.2546	11.4100	+5.258%	3,600,441	+62.401%
2025-02-14	10.7600	10.9099	10.6900	10.8400	-2.342%	3,086,435	+70.941%
2025-02-13	11.0700	11.1450	10.9100	11.1000	-2.116%	4,095,607	+66.937%
2025-02-12	11.3000	11.3700	11.2600	11.3400	+0.710%	1,966,235	+63.404%
2025-02-11	11.1400	11.2900	11.1200	11.2600	+2.085%	1,663,064	+64.565%
2025-02-10	11.0800	11.0900	10.9900	11.0300	-0.987%	1,852,719	+67.996%
2025-02-07	11.1900	11.2200	11.0800	11.1400	-0.801%	2,331,482	+66.338%

.dark-mode .CCGdQJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CCGdQJ{ color: #333333; background-color: white; border: 2px solid #333333; }NWGNatWest Group plcstock NYSE ADR

NWG
NatWest Group plc
stock NYSE ADR