Skip to main content

NatWest Group plc American Depositary Shares, (each representing two (2) (NY: NWG )

10.84 -0.26 (-2.34%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 14, 2025 10.76 10.91 10.69 10.84 3,097,961 -0.26(-2.34%)
Feb 13, 2025 11.07 11.14 10.91 11.10 4,109,174 -0.24(-2.12%)
Feb 12, 2025 11.30 11.37 11.26 11.34 1,974,842 +0.08(+0.71%)
Feb 11, 2025 11.14 11.29 11.12 11.26 1,670,948 +0.23(+2.09%)
Feb 10, 2025 11.08 11.09 10.99 11.03 1,872,728 -0.11(-0.99%)
Feb 07, 2025 11.19 11.22 11.08 11.14 2,336,752 -0.09(-0.80%)
Feb 06, 2025 11.07 11.28 11.06 11.23 3,237,435 +0.16(+1.45%)
Feb 05, 2025 10.92 11.07 10.87 11.07 2,471,086 +0.31(+2.88%)
Feb 04, 2025 10.67 10.78 10.65 10.76 2,340,000 +0.12(+1.13%)
Feb 03, 2025 10.56 10.71 10.51 10.64 2,962,293 -0.14(-1.30%)
Jan 31, 2025 10.85 10.91 10.76 10.78 2,756,099 -0.11(-1.01%)
Jan 30, 2025 10.93 10.96 10.80 10.89 2,832,063 +0.05(+0.46%)
Jan 29, 2025 10.85 10.96 10.78 10.84 2,941,092 +0.08(+0.74%)
Jan 28, 2025 10.61 10.78 10.60 10.76 2,980,599 +0.09(+0.84%)
Jan 27, 2025 10.63 10.69 10.58 10.67 2,791,383 +0.10(+0.95%)
Jan 24, 2025 10.59 10.64 10.56 10.57 2,811,396 -0.16(-1.49%)
Jan 23, 2025 10.53 10.74 10.53 10.73 3,673,676 +0.36(+3.47%)
Jan 22, 2025 10.37 10.42 10.34 10.37 3,511,371 -0.10(-0.96%)
Jan 21, 2025 10.37 10.48 10.29 10.47 2,352,476 +0.26(+2.55%)
Jan 17, 2025 10.21 10.26 10.17 10.21 3,090,991 +0.08(+0.79%)
Jan 16, 2025 10.01 10.14 10.01 10.13 3,693,782 +0.04(+0.40%)
Jan 15, 2025 9.990 10.15 9.930 10.09 3,912,530 +0.51(+5.32%)
Jan 14, 2025 9.470 9.590 9.445 9.580 3,385,651 +0.15(+1.59%)
Jan 13, 2025 9.270 9.430 9.270 9.430 3,968,820 +0.19(+2.06%)
Jan 10, 2025 9.260 9.298 9.160 9.240 3,652,308 -0.60(-6.10%)
Jan 08, 2025 9.730 9.860 9.710 9.840 2,971,889 -0.12(-1.20%)
Jan 07, 2025 10.11 10.14 9.930 9.960 2,947,464 -0.41(-3.95%)
Jan 06, 2025 10.26 10.40 10.26 10.37 3,219,084 +0.18(+1.77%)
Jan 03, 2025 10.15 10.20 10.06 10.19 3,211,718 +0.19(+1.90%)
Jan 02, 2025 10.04 10.08 9.945 10.00 2,257,031 -0.17(-1.67%)
Dec 31, 2024 10.17 0 -0.01(-0.10%)
Dec 30, 2024 10.13 10.21 10.08 10.18 1,833,411 +0.02(+0.20%)
Dec 27, 2024 10.14 10.20 10.11 10.16 1,546,834 -0.10(-0.97%)
Dec 26, 2024 10.24 10.29 10.21 10.26 688,889 +0.01(+0.10%)
Dec 24, 2024 10.19 10.25 10.17 10.25 766,896 +0.11(+1.08%)
Dec 23, 2024 10.03 10.14 9.980 10.14 2,489,372 +0.09(+0.90%)
Dec 20, 2024 9.960 10.14 9.950 10.05 2,234,984 -0.02(-0.25%)
Dec 19, 2024 10.11 10.15 10.05 10.07 2,052,400 +0.05(+0.55%)
Dec 18, 2024 10.36 10.40 9.980 10.02 1,519,074 -0.21(-2.05%)
Dec 17, 2024 10.30 10.31 10.23 10.23 1,475,415 -0.20(-1.92%)
Dec 16, 2024 10.42 10.44 10.37 10.43 1,610,726 +0.06(+0.58%)
Dec 13, 2024 10.39 10.41 10.30 10.37 1,734,974 -0.07(-0.67%)
Dec 12, 2024 10.55 10.64 10.44 10.44 1,718,547 -0.11(-1.04%)
Dec 11, 2024 10.55 10.60 10.46 10.55 2,318,383 +0.07(+0.67%)
Dec 10, 2024 10.61 10.61 10.48 10.48 1,509,822 -0.11(-1.04%)
Dec 09, 2024 10.75 10.75 10.59 10.59 1,746,714 -0.04(-0.38%)
Dec 06, 2024 10.69 10.71 10.58 10.63 1,857,983 +0.07(+0.66%)
Dec 05, 2024 10.53 10.62 10.53 10.56 1,704,965 +0.17(+1.64%)
Dec 04, 2024 10.42 10.44 10.36 10.39 1,663,627 -0.03(-0.29%)
Dec 03, 2024 10.45 10.51 10.36 10.42 1,585,352 +0.03(+0.29%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.