Natwest Group PLC (NWG) Historical Stock Data
10.05 ↓0.02 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWG is down -0.15% a day on average. There have been 15 days where Natwest Group PLC closed green and 15 days where NWG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.96 | 10.05 | ↑$0.09 (0.90%) | 9.95 | 10.14 | 2.23M |
| 2024-12-19 | 10.11 | 10.07 | ↓$0.04 (-0.40%) | 10.06 | 10.15 | 2.19M |
| 2024-12-18 | 10.36 | 10.02 | ↓$0.34 (-3.28%) | 9.98 | 10.40 | 1.52M |
| 2024-12-17 | 10.30 | 10.23 | ↓$0.07 (-0.68%) | 10.23 | 10.31 | 1.48M |
| 2024-12-16 | 10.42 | 10.43 | ↑$0.01 (0.10%) | 10.37 | 10.44 | 1.61M |
| 2024-12-13 | 10.39 | 10.37 | ↓$0.02 (-0.19%) | 10.30 | 10.41 | 1.73M |
| 2024-12-12 | 10.55 | 10.44 | ↓$0.11 (-1.04%) | 10.44 | 10.65 | 1.72M |
| 2024-12-11 | 10.55 | 10.55 | ↑$0.00 (0.00%) | 10.46 | 10.60 | 2.32M |
| 2024-12-10 | 10.61 | 10.48 | ↓$0.13 (-1.23%) | 10.48 | 10.61 | 1.51M |
| 2024-12-09 | 10.75 | 10.59 | ↓$0.16 (-1.49%) | 10.59 | 10.75 | 1.75M |
| 2024-12-06 | 10.69 | 10.63 | ↓$0.06 (-0.56%) | 10.58 | 10.71 | 1.86M |
| 2024-12-05 | 10.53 | 10.56 | ↑$0.03 (0.28%) | 10.53 | 10.62 | 1.70M |
| 2024-12-04 | 10.42 | 10.39 | ↓$0.03 (-0.29%) | 10.36 | 10.44 | 1.66M |
| 2024-12-03 | 10.45 | 10.42 | ↓$0.03 (-0.29%) | 10.36 | 10.51 | 1.59M |
| 2024-12-02 | 10.38 | 10.39 | ↑$0.01 (0.10%) | 10.28 | 10.43 | 2.16M |
| 2024-11-29 | 10.22 | 10.34 | ↑$0.12 (1.17%) | 10.20 | 10.37 | 1.08M |
| 2024-11-27 | 9.96 | 10.03 | ↑$0.07 (0.70%) | 9.96 | 10.07 | 1.42M |
| 2024-11-26 | 9.91 | 9.93 | ↑$0.02 (0.20%) | 9.87 | 9.96 | 1.71M |
| 2024-11-25 | 10.01 | 9.99 | ↓$0.02 (-0.20%) | 9.93 | 10.05 | 2.14M |
| 2024-11-22 | 9.92 | 9.90 | ↓$0.02 (-0.20%) | 9.87 | 9.99 | 2.18M |
| 2024-11-21 | 10.12 | 10.21 | ↑$0.09 (0.89%) | 10.09 | 10.25 | 1.84M |
| 2024-11-20 | 10.12 | 10.20 | ↑$0.08 (0.79%) | 10.04 | 10.21 | 2.56M |
| 2024-11-19 | 9.93 | 10.05 | ↑$0.12 (1.21%) | 9.91 | 10.08 | 1.92M |
| 2024-11-18 | 10.04 | 10.09 | ↑$0.05 (0.50%) | 10.03 | 10.17 | 2.43M |
| 2024-11-15 | 10.03 | 10.08 | ↑$0.05 (0.50%) | 9.99 | 10.08 | 1.99M |
| 2024-11-14 | 10.02 | 9.96 | ↓$0.06 (-0.60%) | 9.94 | 10.06 | 1.76M |
| 2024-11-13 | 10.05 | 9.96 | ↓$0.09 (-0.90%) | 9.94 | 10.06 | 1.89M |
| 2024-11-12 | 10.07 | 9.98 | ↓$0.09 (-0.89%) | 9.93 | 10.09 | 1.52M |
| 2024-11-11 | 10.22 | 10.24 | ↑$0.02 (0.20%) | 10.22 | 10.32 | 1.17M |
| 2024-11-08 | 9.96 | 9.98 | ↑$0.02 (0.20%) | 9.89 | 10.00 | 1.93M |
Create an account or log in to view more rows.
$NWG no pain no gain
$NWG the future is so bright .. I gotta wear shades..
$NWG just fucking go already jeesh
$NWG pressure
$NWG weak
$NWG my lotto for earnings
$NWG cover that shit
$NWG we have another weekend of the bears calling for a crash
just to wake up Monday to +.5% up.
$NWG I’m selling y’all have fun bag holding
$NWG my lotto for earnings