Natwest Group PLC (NWG) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	17.67	17.83	17.47	17.51	+0.23%	4,461,300
2026-10-15	18.08	18.08	17.31	17.47	-0.74%	9,648,700
2026-10-14	17.57	17.66	17.45	17.60	-0.28%	3,419,100
2026-10-13	17.79	17.81	17.58	17.65	+2.38%	3,184,000
2026-10-12	17.22	17.31	17.19	17.24	+0.64%	2,453,600
2026-10-09	17.11	17.14	17.02	17.13	-0.12%	3,648,500
2026-10-08	17.10	17.19	16.89	17.15	-0.58%	5,259,100
2026-10-07	17.07	17.33	17.03	17.25	-2.38%	7,096,900
2026-10-06	17.65	17.80	17.64	17.67	+0.97%	4,468,000
2026-10-05	17.39	17.60	17.39	17.50	-0.96%	5,924,600
2026-10-02	17.33	17.71	17.26	17.67	+1.55%	5,151,600
2026-10-01	17.54	17.59	17.01	17.40	-4.13%	6,388,300
2026-09-30	18.20	18.29	18.13	18.15	-0.60%	3,231,100
2026-09-29	18.36	18.40	18.11	18.26	-0.44%	2,607,400
2026-09-28	18.41	18.56	18.28	18.34	-0.81%	3,212,100
2026-09-25	18.29	18.51	18.21	18.49	+1.93%	4,828,000
2026-09-24	18.04	18.25	17.98	18.14	+1.28%	3,226,200
2026-09-23	18.14	18.18	17.91	17.91	-3.55%	3,348,500
2026-09-22	18.89	18.92	18.47	18.57	-2.01%	3,091,800
2026-09-21	19.04	19.06	18.88	18.95	+1.50%	2,534,200
2026-09-18	18.69	18.77	18.59	18.67	-1.43%	2,517,800
2026-09-17	18.93	19.04	18.78	18.94	+1.72%	3,238,000
2026-09-16	18.85	18.99	18.44	18.62	+0.00%	4,217,500
2026-09-15	18.77	18.78	18.40	18.62	+0.81%	3,604,700
2026-09-14	18.64	18.68	18.14	18.47	-2.22%	4,717,400
2026-09-11	18.87	18.94	18.68	18.89	+2.55%	2,469,200
2026-09-10	18.45	18.52	18.34	18.42	-0.75%	1,703,200
2026-09-09	18.59	18.67	18.50	18.56	-0.59%	2,300,100
2026-09-08	18.85	18.89	18.67	18.67	-1.43%	2,341,500
2026-09-04	18.86	19.00	18.86	18.94	-0.05%	1,915,800
2026-09-03	18.75	18.96	18.68	18.95	+1.94%	5,386,000
2026-09-02	18.63	18.73	18.49	18.59	+1.42%	3,221,400
2026-09-01	18.38	18.54	18.28	18.33	+0.71%	2,556,500
2026-08-31	18.30	18.36	18.16	18.20	-0.98%	2,421,900
2026-08-28	18.45	18.46	18.32	18.38	-0.43%	2,534,500
2026-08-27	18.61	18.67	18.39	18.46	-1.55%	2,041,200
2026-08-26	18.79	18.83	18.72	18.75	-0.64%	2,444,100
2026-08-25	18.74	18.90	18.64	18.87	+0.75%	1,520,177
2026-08-24	18.70	18.77	18.66	18.73	+0.59%	1,982,064
2026-08-21	18.56	18.65	18.54	18.62	+1.69%	1,932,600
2026-08-20	18.51	18.55	18.31	18.31	-0.54%	2,702,800
2026-08-19	18.79	18.81	18.41	18.41	-1.76%	3,224,800
2026-08-18	18.88	18.94	18.67	18.74	-1.58%	2,138,000
2026-08-17	19.12	19.21	19.03	19.04	-0.31%	3,133,100
2026-08-14	19.09	19.18	19.05	19.10	-1.14%	2,919,000
2026-08-13	19.39	19.41	19.21	19.32	+0.31%	2,423,100
2026-08-12	19.22	19.30	19.18	19.26	+1.10%	2,146,400
2026-08-11	19.12	19.19	19.03	19.05	-0.68%	1,603,294
2026-08-10	19.13	19.23	19.08	19.18	-0.05%	2,449,809
2026-08-07	19.30	19.30	19.14	19.19	+0.79%	2,221,137
2026-08-06	19.37	19.39	18.97	19.04	-0.94%	3,737,472
2026-08-05	19.16	19.30	19.05	19.22	+0.52%	4,089,529
2026-08-04	19.21	19.33	19.09	19.12	-1.54%	5,810,800
2026-08-03	19.36	19.42	19.16	19.42	+2.53%	7,305,819
2026-07-31	19.20	19.30	18.84	18.94	+2.21%	5,716,299
2026-07-30	18.29	18.59	18.28	18.53	+5.40%	4,893,497
2026-07-29	17.59	17.89	17.55	17.58	-1.01%	4,925,047
2026-07-28	17.66	17.85	17.55	17.76	-3.00%	4,782,173
2026-07-27	18.27	18.36	18.05	18.31	+1.89%	6,688,869
2026-07-24	17.99	18.11	17.93	17.97	+0.62%	3,145,910
2026-07-23	17.90	17.95	17.78	17.86	-2.35%	3,662,959
2026-07-22	18.37	18.41	18.28	18.29	+0.88%	2,117,525
2026-07-21	17.92	18.24	17.79	18.13	+2.55%	2,847,629
2026-07-20	17.98	18.04	17.63	17.68	-1.34%	4,367,891
2026-07-17	17.60	17.98	17.54	17.92	+0.50%	4,035,329
2026-07-16	17.82	17.92	17.64	17.83	-0.50%	4,517,438
2026-07-15	17.61	18.01	17.59	17.92	+4.00%	3,731,656
2026-07-14	17.40	17.58	17.21	17.23	-1.54%	6,120,526
2026-07-13	17.56	17.57	17.39	17.50	-1.46%	3,445,098
2026-07-10	17.85	17.89	17.74	17.76	+0.00%	2,132,745
2026-07-09	17.75	17.85	17.66	17.76	+1.43%	2,576,705
2026-07-08	17.77	17.84	17.37	17.51	-2.67%	4,077,846
2026-07-07	18.17	18.26	17.99	17.99	-2.07%	2,846,703
2026-07-06	18.15	18.39	18.13	18.37	+2.11%	2,765,263
2026-07-02	18.16	18.18	17.91	17.99	+0.00%	3,220,155
2026-07-01	17.74	18.12	17.73	17.99	+2.04%	2,853,261
2026-06-30	17.56	17.74	17.52	17.63	+1.03%	4,463,744
2026-06-29	17.37	17.48	17.25	17.45	+1.34%	4,564,703
2026-06-26	17.16	17.34	17.02	17.22	-0.75%	10,180,800
2026-06-25	17.37	17.47	17.24	17.35	+2.12%	7,014,776
2026-06-24	17.20	17.23	16.84	16.99	-1.68%	10,524,910
2026-06-23	17.33	17.41	17.19	17.28	-1.31%	7,974,832
2026-06-22	17.56	17.62	17.34	17.51	+4.41%	8,922,987
2026-06-18	16.89	16.99	16.77	16.77	+0.06%	7,678,406
2026-06-17	17.06	17.13	16.66	16.76	+0.00%	6,235,306
2026-06-16	16.84	16.93	16.63	16.76	+1.70%	7,645,754
2026-06-15	16.69	16.70	16.39	16.48	-0.60%	7,885,207
2026-06-12	16.42	16.58	16.32	16.58	+2.16%	3,631,058
2026-06-11	15.75	16.25	15.60	16.23	+4.31%	6,919,501
2026-06-10	15.88	15.89	15.54	15.56	-3.05%	4,975,533
2026-06-09	16.29	16.32	15.71	16.05	+0.88%	5,150,112
2026-06-08	16.00	16.05	15.88	15.91	+0.76%	3,763,068
2026-06-05	16.10	16.11	15.69	15.79	-2.47%	5,415,388
2026-06-04	16.11	16.23	16.02	16.19	+2.27%	4,140,331
2026-06-03	16.06	16.07	15.83	15.83	-1.98%	2,352,475
2026-06-02	16.01	16.25	16.01	16.15	+1.25%	2,307,396
2026-06-01	15.80	15.96	15.79	15.95	-0.56%	2,625,790
2026-05-29	16.00	16.25	15.96	16.04	+1.33%	3,123,765
2026-05-28	15.90	16.00	15.77	15.83	-1.74%	6,065,015
2026-05-27	16.19	16.23	16.05	16.11	-0.25%	2,012,575
2026-05-26	16.08	16.16	16.00	16.15	+3.13%	2,592,685
2026-05-22	15.89	15.93	15.64	15.66	-0.82%	5,503,833
2026-05-21	15.54	15.90	15.49	15.79	+0.19%	3,166,381
2026-05-20	15.28	15.79	15.25	15.76	+4.03%	3,510,360
2026-05-19	15.26	15.31	15.10	15.15	-0.92%	2,968,841
2026-05-18	15.12	15.35	15.08	15.29	+2.07%	3,876,423
2026-05-15	14.99	15.04	14.91	14.98	-0.93%	2,508,446
2026-05-14	15.33	15.41	15.12	15.12	-1.05%	3,367,135
2026-05-13	15.12	15.35	15.11	15.28	-0.39%	3,654,233
2026-05-12	15.10	15.38	15.07	15.34	-2.66%	6,113,650
2026-05-11	15.90	15.91	15.71	15.76	-0.44%	3,789,915
2026-05-08	15.89	15.95	15.74	15.83	+2.99%	3,365,678
2026-05-07	15.61	15.67	15.32	15.37	-1.54%	3,981,243
2026-05-06	15.61	15.70	15.53	15.61	+5.19%	4,032,600
2026-05-05	15.03	15.06	14.72	14.84	-1.59%	5,622,436
2026-05-04	15.28	15.29	15.00	15.08	-1.95%	2,978,675
2026-05-01	15.25	15.50	15.21	15.38	-3.33%	3,502,555
2026-04-30	15.66	16.05	15.60	15.91	+3.72%	4,513,618
2026-04-29	15.57	15.58	15.34	15.34	-2.23%	3,574,567
2026-04-28	15.68	15.74	15.59	15.69	+0.13%	2,930,680
2026-04-27	15.64	15.74	15.62	15.67	-0.57%	3,326,118
2026-04-24	15.68	15.78	15.63	15.76	+0.51%	2,400,396
2026-04-23	15.76	15.88	15.50	15.68	-1.82%	3,637,400
2026-04-22	16.21	16.21	15.94	15.97	-0.87%	3,704,649
2026-04-21	16.45	16.54	16.10	16.11	-2.54%	3,180,791
2026-04-20	16.61	16.66	16.44	16.53	-2.19%	5,977,429
2026-04-17	17.05	17.19	16.89	16.90	+1.50%	3,669,523
2026-04-16	17.05	17.07	16.65	16.65	-1.71%	3,088,673
2026-04-15	17.03	17.07	16.91	16.94	-0.59%	2,339,647
2026-04-14	17.01	17.09	16.95	17.04	+1.61%	2,458,347
2026-04-13	16.41	16.80	16.38	16.77	+1.33%	2,407,121
2026-04-10	16.55	16.64	16.50	16.55	+0.85%	2,938,952
2026-04-09	16.18	16.54	16.15	16.41	+0.00%	3,776,681
2026-04-08	16.67	16.69	16.26	16.41	+6.98%	3,962,601
2026-04-07	15.17	15.38	15.09	15.34	-0.26%	3,692,983
2026-04-06	15.32	15.44	15.32	15.38	+0.59%	1,984,228
2026-04-02	15.05	15.41	15.03	15.29	-1.67%	3,291,283
2026-04-01	15.49	15.66	15.41	15.55	+4.36%	6,149,991
2026-03-31	14.68	14.96	14.53	14.90	+4.12%	4,732,606
2026-03-30	14.43	14.49	14.23	14.31	+0.28%	3,529,618
2026-03-27	14.36	14.52	14.23	14.27	-0.21%	4,705,035
2026-03-26	14.42	14.58	14.29	14.30	-2.05%	2,965,788
2026-03-25	14.64	14.68	14.41	14.60	+1.39%	3,931,130
2026-03-24	14.08	14.51	14.07	14.40	+0.35%	7,763,558
2026-03-23	14.33	14.56	14.19	14.35	+3.31%	6,328,387
2026-03-20	14.32	14.34	13.76	13.89	-7.89%	7,672,548
2026-03-19	14.74	15.18	14.70	15.08	-1.37%	6,535,019
2026-03-18	15.49	15.56	15.27	15.29	-1.55%	3,302,881
2026-03-17	15.66	15.74	15.45	15.53	+0.91%	5,681,304
2026-03-16	15.34	15.45	15.29	15.39	+2.81%	3,540,826
2026-03-13	15.33	15.40	14.90	14.97	-2.28%	3,444,035
2026-03-12	15.43	15.47	15.13	15.32	-3.59%	3,505,283
2026-03-11	15.90	15.96	15.77	15.89	-0.69%	3,598,126
2026-03-10	16.00	16.29	15.79	16.00	+1.46%	6,720,948
2026-03-09	15.36	15.82	15.18	15.77	+1.61%	5,068,244
2026-03-06	15.39	15.60	15.23	15.52	-1.40%	3,828,251
2026-03-05	15.91	15.97	15.56	15.74	-2.36%	3,445,772
2026-03-04	15.97	16.16	15.89	16.12	+1.00%	5,284,943
2026-03-03	15.61	16.05	15.48	15.96	-1.85%	5,100,711
2026-03-02	16.05	16.38	16.02	16.26	-2.05%	3,952,334
2026-02-27	16.97	16.98	16.49	16.60	-2.70%	3,551,055
2026-02-26	17.04	17.13	16.86	17.06	+1.31%	3,320,279
2026-02-25	16.62	16.87	16.59	16.84	+1.57%	3,078,848
2026-02-24	16.32	16.61	16.29	16.58	-0.42%	3,670,620
2026-02-23	16.87	16.93	16.48	16.65	-1.19%	4,737,383
2026-02-20	16.91	16.96	16.60	16.85	+0.12%	5,114,911
2026-02-19	16.70	16.83	16.55	16.83	-1.92%	3,573,887
2026-02-18	17.13	17.23	17.07	17.16	+2.51%	3,837,263
2026-02-17	16.35	16.82	16.31	16.74	+4.17%	5,239,960
2026-02-13	15.65	16.09	15.53	16.07	-1.59%	7,474,578
2026-02-12	16.71	16.82	16.11	16.33	-2.51%	5,150,135
2026-02-11	16.66	16.83	16.52	16.75	+0.54%	3,575,865
2026-02-10	16.81	16.89	16.51	16.66	-2.06%	4,873,015
2026-02-09	16.74	17.12	16.66	17.01	-6.07%	5,333,879
2026-02-06	18.03	18.14	17.98	18.11	+2.61%	3,090,875
2026-02-05	17.98	18.16	17.57	17.65	-6.86%	5,711,836
2026-02-04	19.21	19.36	18.80	18.95	-0.63%	4,779,178
2026-02-03	19.00	19.18	18.84	19.07	+1.33%	3,584,940
2026-02-02	18.41	18.84	18.41	18.82	+3.24%	3,349,740
2026-01-30	18.30	18.38	18.14	18.23	-0.49%	2,782,469
2026-01-29	18.39	18.46	18.04	18.32	+0.60%	2,624,814
2026-01-28	18.30	18.39	18.02	18.21	-0.49%	3,631,988
2026-01-27	18.48	18.55	18.06	18.30	+2.23%	6,352,550
2026-01-26	17.83	17.99	17.83	17.90	+1.24%	3,061,240
2026-01-23	17.62	17.68	17.49	17.68	+0.17%	2,004,694
2026-01-22	17.61	17.75	17.48	17.65	-0.11%	2,345,075
2026-01-21	17.34	17.70	17.31	17.67	+1.32%	2,394,685
2026-01-20	17.44	17.61	17.40	17.44	-0.46%	2,263,045
2026-01-16	17.34	17.59	17.30	17.52	+2.22%	2,663,127
2026-01-15	17.18	17.30	17.11	17.14	+0.35%	2,258,029
2026-01-14	17.08	17.11	16.98	17.08	+0.71%	2,600,313
2026-01-13	17.05	17.10	16.87	16.96	-2.19%	2,694,851
2026-01-12	17.24	17.38	17.24	17.34	+0.46%	1,808,787
2026-01-09	17.33	17.36	17.08	17.26	-1.20%	4,622,301
2026-01-08	17.30	17.47	17.26	17.47	+2.52%	2,557,569
2026-01-07	17.35	17.35	17.04	17.04	-4.16%	2,869,270
2026-01-06	18.17	18.19	17.77	17.78	-1.71%	2,407,719
2026-01-05	17.78	18.13	17.76	18.09	+1.52%	1,503,407
2026-01-02	17.83	17.85	17.68	17.82	+1.83%	2,036,220
2025-12-31	17.64	17.64	17.48	17.50	-0.51%	1,072,857
2025-12-30	17.68	17.69	17.59	17.59	+0.23%	1,590,612
2025-12-29	17.54	17.57	17.43	17.55	-0.90%	1,280,399
2025-12-26	17.71	17.75	17.66	17.71	+0.28%	874,393
2025-12-24	17.63	17.67	17.57	17.66	+0.51%	717,974
2025-12-23	17.44	17.63	17.43	17.57	+0.51%	2,029,482
2025-12-22	17.37	17.49	17.30	17.48	+0.98%	1,659,912
2025-12-19	17.28	17.39	17.24	17.31	+0.99%	2,565,371
2025-12-18	17.12	17.21	17.07	17.14	+0.53%	1,647,054
2025-12-17	17.21	17.25	17.04	17.05	+0.06%	1,816,955
2025-12-16	16.96	17.12	16.94	17.04	+0.77%	1,974,109
2025-12-15	16.82	16.94	16.80	16.91	+2.48%	1,454,798
2025-12-12	16.64	16.65	16.38	16.50	-1.49%	2,152,578
2025-12-11	16.65	16.80	16.61	16.75	+0.72%	1,540,269
2025-12-10	16.54	16.70	16.50	16.63	+1.84%	1,673,632
2025-12-09	16.55	16.61	16.33	16.33	-1.15%	1,513,254
2025-12-08	16.50	16.57	16.47	16.52	+0.06%	1,420,066
2025-12-05	16.73	16.73	16.42	16.51	-1.02%	1,839,587
2025-12-04	16.63	16.79	16.63	16.68	+0.06%	1,649,763
2025-12-03	16.76	16.82	16.55	16.67	-1.42%	2,365,224
2025-12-02	16.88	16.93	16.82	16.91	+1.32%	2,481,138
2025-12-01	16.69	16.82	16.67	16.69	-0.24%	2,920,110
2025-11-28	16.79	16.82	16.72	16.73	+2.14%	2,638,140
2025-11-26	16.36	16.51	16.35	16.38	+2.70%	2,604,281
2025-11-25	15.88	16.02	15.81	15.95	+4.04%	2,279,347
2025-11-24	15.28	15.35	15.23	15.33	+0.66%	1,875,513
2025-11-21	15.23	15.29	15.09	15.23	+2.49%	2,981,083
2025-11-20	15.36	15.40	14.85	14.86	-2.94%	2,610,070
2025-11-19	15.35	15.41	15.23	15.31	-0.84%	2,247,348
2025-11-18	15.26	15.53	15.25	15.44	-0.52%	1,996,419
2025-11-17	15.86	15.90	15.47	15.52	-2.14%	3,079,364
2025-11-14	15.92	15.97	15.79	15.86	-2.22%	2,966,449
2025-11-13	16.52	16.52	16.21	16.22	-1.28%	2,048,889
2025-11-12	16.30	16.47	16.30	16.43	+0.98%	2,309,055
2025-11-11	16.31	16.35	16.23	16.27	+0.56%	2,359,469
2025-11-10	16.07	16.20	16.04	16.18	+1.63%	2,693,087
2025-11-07	15.82	15.95	15.72	15.92	+0.44%	3,520,037
2025-11-06	15.84	15.90	15.73	15.85	+2.26%	3,411,312
2025-11-05	15.36	15.55	15.26	15.50	+1.71%	2,891,413
2025-11-04	15.15	15.39	15.10	15.24	-1.55%	3,230,342
2025-11-03	15.47	15.51	15.34	15.48	+0.06%	2,884,046
2025-10-31	15.31	15.47	15.29	15.47	-0.13%	3,014,683
2025-10-30	15.42	15.57	15.42	15.49	+0.26%	3,000,016
2025-10-29	15.58	15.64	15.40	15.45	-0.83%	3,552,739
2025-10-28	15.50	15.59	15.44	15.58	-0.51%	2,910,188
2025-10-27	15.62	15.69	15.55	15.66	+2.09%	3,330,183
2025-10-24	15.05	15.37	15.05	15.34	+5.65%	5,036,017
2025-10-23	14.67	14.69	14.52	14.52	-0.62%	3,242,134
2025-10-22	14.73	14.79	14.52	14.61	+1.81%	3,094,878
2025-10-21	14.48	14.48	14.35	14.35	-0.69%	2,667,760
2025-10-20	14.49	14.52	14.41	14.45	+0.35%	1,890,735

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Oct (+8.49%). Pire mois : Mars (-5.69%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+5.05%
Févr+1.57%
Mars-5.69%
Avr+5.04%
Mai+8.14%
Juin+4.19%
Juil+2.96%
Août-2.34%
Sept+0.70%
Oct+8.49%
Nov+8.07%
Déc+4.85%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Natwest Group PLC (NWG) ?

17.51 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de NWG ?

Plus haut à 19.42 et plus bas à 13.76 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Natwest Group PLC ?

Historiquement, le mois le plus fort de NWG a été Oct (moyenne +8.49%) et le plus faible Mars (moyenne -5.69%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.