Natwest Group PLC (NWG) Historical Stock Data
10.20 ↑0.15 (1.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NWG is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 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 |
| 2024-11-07 | 10.12 | 10.04 | ↓$0.08 (-0.79%) | 9.99 | 10.13 | 3.06M |
| 2024-11-06 | 10.05 | 10.24 | ↑$0.19 (1.89%) | 10.01 | 10.24 | 3.30M |
| 2024-11-05 | 10.14 | 10.21 | ↑$0.07 (0.69%) | 10.13 | 10.24 | 2.10M |
| 2024-11-04 | 10.18 | 10.05 | ↓$0.13 (-1.28%) | 10.05 | 10.22 | 4.44M |
| 2024-11-01 | 9.80 | 9.76 | ↓$0.04 (-0.41%) | 9.75 | 9.87 | 2.41M |
| 2024-10-31 | 9.77 | 9.56 | ↓$0.21 (-2.15%) | 9.51 | 9.78 | 3.70M |
| 2024-10-30 | 9.65 | 9.64 | ↓$0.01 (-0.10%) | 9.62 | 9.84 | 2.92M |
| 2024-10-29 | 9.62 | 9.58 | ↓$0.04 (-0.42%) | 9.53 | 9.65 | 2.99M |
| 2024-10-28 | 9.55 | 9.72 | ↑$0.17 (1.78%) | 9.54 | 9.77 | 3.34M |
| 2024-10-25 | 9.82 | 9.49 | ↓$0.33 (-3.36%) | 9.46 | 9.83 | 3.20M |
| 2024-10-24 | 9.51 | 9.57 | ↑$0.06 (0.63%) | 9.43 | 9.57 | 2.72M |
| 2024-10-23 | 9.34 | 9.31 | ↓$0.03 (-0.32%) | 9.24 | 9.36 | 1.90M |
| 2024-10-22 | 9.37 | 9.47 | ↑$0.10 (1.07%) | 9.35 | 9.48 | 1.36M |
| 2024-10-21 | 9.45 | 9.38 | ↓$0.07 (-0.74%) | 9.34 | 9.48 | 1.68M |
| 2024-10-18 | 9.47 | 9.52 | ↑$0.05 (0.53%) | 9.42 | 9.54 | 1.36M |
| 2024-10-17 | 9.51 | 9.54 | ↑$0.03 (0.32%) | 9.50 | 9.59 | 1.89M |
| 2024-10-16 | 9.39 | 9.35 | ↓$0.04 (-0.43%) | 9.33 | 9.40 | 1.85M |
| 2024-10-15 | 9.47 | 9.31 | ↓$0.16 (-1.69%) | 9.31 | 9.48 | 2.59M |
| 2024-10-14 | 9.27 | 9.35 | ↑$0.08 (0.86%) | 9.25 | 9.38 | 1.84M |
| 2024-10-11 | 9.25 | 9.36 | ↑$0.11 (1.19%) | 9.24 | 9.37 | 1.79M |
| 2024-10-10 | 9.35 | 9.31 | ↓$0.04 (-0.43%) | 9.25 | 9.37 | 2.37M |
Create an account or log in to view more rows.
$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
$NWG might see a whole 1% green