NYSE:NWG
NatWest Group plc Stock Price (Quote)
$7.93
+0.0600 (+0.762%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 NWG stock ended at $7.93. This is 0.762% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.53% from a day low at $7.92 to a day high of $8.12. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $8.07 | $8.12 | $7.92 | $7.93 | 1 423 415 |
| May 06, 2024 | $7.83 | $7.93 | $7.81 | $7.87 | 946 486 |
| May 03, 2024 | $7.82 | $7.84 | $7.76 | $7.78 | 1 310 944 |
| May 02, 2024 | $7.74 | $7.77 | $7.68 | $7.74 | 1 050 453 |
| May 01, 2024 | $7.71 | $7.85 | $7.69 | $7.76 | 1 335 645 |
| Apr 30, 2024 | $7.72 | $7.78 | $7.68 | $7.70 | 1 478 473 |
| Apr 29, 2024 | $7.73 | $7.75 | $7.68 | $7.70 | 1 304 145 |
| Apr 26, 2024 | $7.79 | $7.87 | $7.74 | $7.84 | 2 587 860 |
| Apr 25, 2024 | $7.27 | $7.40 | $7.27 | $7.38 | 3 016 425 |
| Apr 24, 2024 | $7.23 | $7.26 | $7.18 | $7.25 | 1 099 634 |
| Apr 23, 2024 | $7.16 | $7.26 | $7.16 | $7.26 | 1 039 575 |
| Apr 22, 2024 | $6.99 | $7.09 | $6.99 | $7.09 | 1 143 454 |
| Apr 19, 2024 | $6.96 | $7.00 | $6.95 | $6.99 | 1 622 674 |
| Apr 18, 2024 | $6.92 | $6.97 | $6.90 | $6.93 | 1 265 831 |
| Apr 17, 2024 | $6.90 | $6.94 | $6.84 | $6.89 | 1 328 019 |
| Apr 16, 2024 | $6.80 | $6.81 | $6.75 | $6.79 | 1 827 106 |
| Apr 15, 2024 | $7.05 | $7.07 | $6.88 | $6.90 | 1 830 107 |
| Apr 12, 2024 | $6.93 | $6.98 | $6.87 | $6.90 | 1 795 963 |
| Apr 11, 2024 | $6.98 | $6.99 | $6.87 | $6.98 | 1 291 208 |
| Apr 10, 2024 | $7.05 | $7.14 | $7.03 | $7.09 | 2 074 294 |
| Apr 09, 2024 | $7.19 | $7.22 | $7.09 | $7.15 | 2 397 091 |
| Apr 08, 2024 | $7.16 | $7.19 | $7.13 | $7.13 | 1 652 972 |
| Apr 05, 2024 | $7.11 | $7.16 | $7.10 | $7.15 | 3 301 622 |
| Apr 04, 2024 | $7.21 | $7.26 | $7.12 | $7.13 | 4 389 274 |
| Apr 03, 2024 | $6.92 | $7.00 | $6.92 | $6.97 | 1 416 524 |
