NatWest Group PLC (NWG.LSE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -13.8% vs the 50-day and -8% vs the 200-day average, 26.5% below the 52-week high and +14.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: NatWest Group PLC trades 13.8% below its 50-day and 8.0% below its 200-day moving average. (as of 2026-10-30)

NatWest Group is a British bank that serves personal customers, wealthy clients and businesses through three divisions: Retail Banking for everyday accounts, mortgages and personal lending; Private Banking for wealth management; and Commercial & Institutional for business and corporate banking across the UK, the Channel Islands and beyond. It was formerly named Royal Bank of Scotland Group and adopted its current name.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the NWG.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	630.60	630.60	575.60	579.60	-8.75%	38,765,978
2026-10-29	635.00	643.40	626.40	635.20	-1.79%	20,272,757
2026-10-28	636.00	662.20	634.60	646.80	+1.95%	18,342,670
2026-10-27	639.00	640.20	631.80	634.40	-1.49%	12,077,455
2026-10-26	630.40	644.00	628.60	644.00	+2.65%	12,381,742
2026-10-23	636.60	638.00	619.19	627.40	-0.70%	15,047,193
2026-10-22	638.80	644.60	630.80	631.80	-2.59%	11,233,065
2026-10-21	645.00	651.00	638.40	648.60	+1.12%	10,747,643
2026-10-20	643.80	646.70	631.70	641.40	-1.02%	22,424,364
2026-10-19	660.60	660.60	646.20	648.00	-2.70%	9,336,434
2026-10-16	663.60	669.20	657.60	666.00	-1.19%	37,130,308
2026-10-15	666.00	788.20	663.20	674.00	+0.75%	39,939,395
2026-10-14	666.40	673.00	662.20	669.00	+0.27%	10,607,458
2026-10-13	672.60	676.20	663.80	667.20	+2.08%	11,946,422
2026-10-12	648.80	656.50	648.77	653.60	+1.71%	8,395,196
2026-10-09	648.00	648.60	640.40	642.60	+0.44%	10,651,571
2026-10-08	641.00	649.80	636.20	639.80	-1.54%	32,736,562
2026-10-07	662.40	664.80	642.30	649.80	-2.78%	26,163,236
2026-10-06	666.00	673.00	663.52	668.40	+0.75%	8,891,777
2026-10-05	666.60	668.80	658.00	663.40	+0.09%	11,871,145
2026-10-02	653.80	663.40	643.60	662.80	+1.75%	22,390,035
2026-10-01	679.20	688.47	644.60	651.40	-5.37%	31,833,758
2026-09-30	688.40	699.00	683.40	688.40	+0.06%	15,056,025
2026-09-29	693.20	701.41	687.20	688.00	-0.29%	20,254,452
2026-09-28	700.00	700.80	687.20	690.00	-0.63%	18,170,414
2026-09-25	690.00	695.00	685.00	694.40	+1.43%	30,609,450
2026-09-24	676.40	686.60	675.80	684.60	+0.32%	32,399,989
2026-09-23	702.00	702.80	681.20	682.40	-1.81%	13,854,051
2026-09-22	710.20	714.20	694.40	695.00	-1.97%	43,784,323
2026-09-21	704.60	713.20	701.00	709.00	+1.37%	14,765,341
2026-09-18	714.00	714.00	699.20	699.40	-1.88%	36,318,333
2026-09-17	704.60	714.00	698.80	712.80	+1.51%	12,063,476
2026-09-16	696.00	706.60	691.40	702.20	+1.89%	38,145,636
2026-09-15	680.00	700.40	674.20	689.20	+0.94%	72,038,305
2026-09-14	695.00	705.96	673.20	682.80	-2.15%	23,483,162
2026-09-11	686.20	700.00	685.40	697.80	+2.26%	8,608,331
2026-09-10	690.40	691.80	679.60	682.40	-0.81%	7,914,379
2026-09-09	689.40	694.40	681.40	688.00	-1.21%	10,180,898
2026-09-08	697.00	697.20	688.20	696.40	-0.51%	10,275,459
2026-09-07	699.80	702.20	696.00	700.00	+0.03%	5,516,983
2026-09-04	699.00	703.80	689.60	699.80	+0.34%	11,261,744
2026-09-03	692.20	697.40	685.40	697.40	+1.57%	11,639,028
2026-09-02	683.40	694.60	683.40	686.60	+0.56%	14,647,331
2026-09-01	675.80	685.60	667.00	682.80	+0.50%	29,679,274
2026-08-28	685.20	686.40	676.80	679.40	+0.15%	21,271,109
2026-08-27	692.00	694.00	678.40	678.40	-1.97%	13,321,314
2026-08-26	694.40	695.20	686.60	692.00	+0.26%	6,868,097
2026-08-25	690.40	695.20	685.00	690.20	+0.20%	7,759,855
2026-08-24	684.00	690.60	681.00	688.80	+0.73%	9,547,044
2026-08-21	677.00	686.27	674.72	683.80	+0.91%	15,453,192
2026-08-20	680.00	682.00	675.60	677.60	-0.65%	15,285,317
2026-08-19	690.00	695.88	682.00	682.00	-1.62%	18,751,206
2026-08-18	708.40	708.40	693.20	693.20	-2.23%	15,181,329
2026-08-17	711.00	711.00	705.80	709.00	+0.17%	9,335,676
2026-08-14	709.80	710.20	701.20	707.80	+0.31%	18,287,769
2026-08-13	710.40	712.60	701.60	705.60	-1.26%	30,491,854
2026-08-12	710.00	714.60	706.40	714.60	+1.02%	8,694,437
2026-08-11	709.40	712.00	703.20	707.40	-0.62%	18,741,626
2026-08-10	710.00	713.20	708.00	711.80	-0.08%	12,965,026
2026-08-07	706.00	719.60	704.20	712.40	+0.08%	10,114,049
2026-08-06	716.60	724.60	711.80	711.80	-0.28%	13,094,014
2026-08-05	716.60	717.40	705.00	713.80	-0.31%	60,702,154
2026-08-04	723.20	726.00	705.60	716.00	-0.94%	33,199,436
2026-08-03	717.20	725.08	714.60	722.80	+2.41%	24,726,940
2026-07-31	690.00	722.60	688.04	705.80	+3.22%	47,018,685
2026-07-30	659.40	691.60	656.80	683.80	+2.83%	19,204,505
2026-07-29	668.40	671.60	660.60	665.00	+0.03%	16,418,800
2026-07-28	680.80	681.75	659.90	664.80	-2.35%	17,143,972
2026-07-27	686.20	688.40	680.80	680.80	+0.71%	13,970,974
2026-07-24	668.60	678.80	668.20	676.00	+0.81%	33,415,121
2026-07-23	682.20	683.60	668.70	670.60	-2.04%	50,385,944
2026-07-22	678.60	689.50	677.00	684.60	+0.82%	9,986,114
2026-07-21	665.40	679.00	660.80	679.00	+2.04%	17,930,195
2026-07-20	663.20	674.60	658.40	665.40	-0.60%	19,110,486
2026-07-17	663.40	669.40	600.00	669.40	+0.72%	18,120,635
2026-07-16	664.20	667.20	653.80	664.60	+0.18%	29,394,535
2026-07-15	648.40	663.40	646.40	663.40	+2.09%	39,302,924
2026-07-14	649.00	656.20	637.40	649.80	-0.79%	15,998,339
2026-07-13	658.00	664.40	650.60	655.00	-1.12%	10,484,732
2026-07-10	666.00	667.80	662.40	662.40	-0.09%	25,130,542
2026-07-09	660.00	665.80	658.80	663.00	+1.78%	30,271,166
2026-07-08	673.20	673.20	651.40	651.40	-3.89%	26,780,705
2026-07-07	687.60	687.60	676.00	677.80	-1.25%	16,439,390
2026-07-06	683.80	686.40	676.80	686.40	+0.53%	11,621,495
2026-07-03	680.20	684.80	672.40	682.80	+0.62%	15,141,634
2026-07-02	675.00	682.00	671.80	678.60	-0.15%	23,128,770
2026-07-01	665.00	679.60	662.00	679.60	+1.89%	45,172,447
2026-06-30	660.00	670.00	656.40	667.00	+1.65%	25,865,151
2026-06-29	656.20	659.00	651.40	656.20	-0.03%	18,166,423
2026-06-26	656.40	661.80	646.00	656.40	-0.70%	16,273,969
2026-06-25	648.80	661.80	648.60	661.00	+2.16%	23,320,122
2026-06-24	656.20	661.40	644.00	647.00	-1.55%	20,236,773
2026-06-23	653.20	661.60	649.68	657.20	-0.87%	16,899,065
2026-06-22	637.80	666.20	634.40	663.00	+3.95%	42,219,236
2026-06-19	634.20	638.40	632.40	637.80	-0.53%	65,200,428
2026-06-18	638.20	641.20	630.00	641.20	+0.50%	18,641,686
2026-06-17	630.80	639.10	628.40	638.00	+1.50%	23,733,485
2026-06-16	619.20	630.40	616.80	628.60	+2.24%	12,026,694
2026-06-15	629.20	630.60	610.08	614.80	+0.10%	17,058,380
2026-06-12	601.60	615.00	599.20	614.20	+4.53%	18,242,500
2026-06-11	585.60	595.40	585.00	587.60	+0.24%	15,028,372
2026-06-10	594.20	598.41	583.60	586.20	-1.15%	19,029,298
2026-06-09	601.20	609.20	592.96	593.00	-1.03%	16,008,564
2026-06-08	591.60	602.40	586.80	599.20	+0.91%	14,910,780
2026-06-05	599.80	604.20	593.60	593.80	-1.26%	14,035,365
2026-06-04	593.40	604.20	590.80	601.40	+1.93%	10,479,055
2026-06-03	597.20	598.20	589.60	590.00	-1.37%	14,183,806
2026-06-02	596.60	602.00	591.80	598.20	+1.25%	21,348,065
2026-06-01	598.40	599.20	586.60	590.80	-1.43%	22,892,126
2026-05-29	591.60	601.80	590.00	599.40	+1.56%	37,819,405
2026-05-28	596.40	597.00	587.20	590.20	-1.57%	20,187,284
2026-05-27	598.80	602.60	595.20	599.60	+0.54%	16,031,920
2026-05-26	595.00	599.80	589.40	596.40	+2.09%	16,975,536
2026-05-22	583.60	591.40	580.20	584.20	+0.41%	61,684,037
2026-05-21	579.40	585.00	571.60	581.80	-0.21%	21,347,761
2026-05-20	561.00	585.40	559.60	583.00	+2.82%	15,964,950
2026-05-19	569.60	572.60	565.60	567.00	+0.18%	17,031,102
2026-05-18	558.40	569.00	556.20	566.00	+0.86%	18,859,057
2026-05-15	560.60	564.20	554.60	561.20	-1.61%	38,211,579
2026-05-14	566.00	571.40	563.80	570.40	+1.13%	14,365,668
2026-05-13	572.80	573.20	554.80	564.00	+0.21%	21,757,123
2026-05-12	572.40	572.40	552.20	562.80	-3.20%	55,856,269
2026-05-11	579.20	593.00	577.00	581.40	+0.28%	28,542,615
2026-05-08	567.20	585.60	563.80	579.80	+1.32%	12,495,936
2026-05-07	577.80	580.00	569.20	572.25	-0.65%	26,195,789
2026-05-06	553.80	579.20	552.40	576.00	+5.69%	18,247,945
2026-05-05	561.20	562.94	541.40	545.00	-3.64%	63,821,481
2026-05-01	571.00	573.80	556.40	565.60	-3.35%	24,907,882
2026-04-30	570.80	585.20	565.40	585.20	+2.85%	28,649,875
2026-04-29	579.40	580.00	566.80	569.00	-1.49%	47,052,959
2026-04-28	577.20	584.60	572.80	577.60	+0.70%	21,528,182
2026-04-27	580.00	581.80	572.60	573.60	-1.00%	42,611,893
2026-04-24	580.00	585.00	575.40	579.40	-0.89%	12,684,615
2026-04-23	589.40	590.40	578.40	584.60	-1.32%	15,945,658
2026-04-22	604.80	606.00	591.20	592.40	-1.53%	19,132,691
2026-04-21	610.00	611.40	601.20	601.60	-0.92%	14,605,507
2026-04-20	609.20	613.60	605.80	607.20	-3.00%	19,899,324
2026-04-17	615.80	631.00	610.60	626.00	+1.59%	21,216,384
2026-04-16	623.80	629.20	616.20	616.20	-1.03%	11,549,260
2026-04-15	625.00	629.20	620.80	622.60	-0.83%	18,216,098
2026-04-14	618.80	627.80	614.00	627.80	+2.48%	36,822,523
2026-04-13	612.00	612.60	602.80	612.60	-0.29%	31,212,895
2026-04-10	609.20	614.40	606.00	614.40	+1.52%	25,514,113
2026-04-09	608.00	610.00	600.80	605.20	-0.46%	18,155,042
2026-04-08	609.80	619.40	598.00	608.00	+6.85%	34,132,359
2026-04-07	579.40	582.00	568.00	569.00	-1.11%	14,294,693
2026-04-02	572.20	581.00	568.00	575.40	-1.34%	25,175,922
2026-04-01	569.80	585.15	569.20	583.20	+5.42%	39,706,414
2026-03-31	544.20	555.00	544.00	553.20	+1.43%	25,646,709
2026-03-30	535.00	547.20	533.80	545.40	+1.04%	80,504,684
2026-03-27	539.00	544.20	533.20	539.80	+0.90%	80,837,215
2026-03-26	539.60	541.60	532.60	535.00	-1.47%	15,260,346
2026-03-25	539.00	544.80	536.00	543.00	+1.72%	31,196,672
2026-03-24	531.80	533.80	521.20	533.80	+0.68%	59,800,598
2026-03-23	513.00	538.20	504.41	530.20	+2.04%	72,229,189
2026-03-20	545.20	545.20	519.60	519.60	-2.62%	100,118,668
2026-03-19	550.40	551.00	527.20	533.60	-8.00%	64,644,151
2026-03-18	585.80	589.78	577.18	580.00	-0.28%	16,872,244
2026-03-17	572.80	588.20	571.40	581.60	+1.43%	15,909,139
2026-03-16	567.00	578.20	563.80	573.40	+1.45%	23,182,008
2026-03-13	567.40	578.20	565.00	565.20	-1.36%	14,579,094
2026-03-12	586.00	588.20	565.20	573.00	-2.55%	19,381,651
2026-03-11	586.80	591.80	586.00	588.00	-0.44%	14,095,843
2026-03-10	592.80	597.20	585.80	590.60	+2.57%	17,602,580
2026-03-09	565.00	575.80	556.00	575.80	+0.03%	26,353,822
2026-03-06	588.60	591.03	567.80	575.60	-1.77%	21,938,304
2026-03-05	597.40	606.00	584.80	586.00	-1.48%	17,229,207
2026-03-04	585.00	598.20	583.60	594.80	+1.47%	21,850,855
2026-03-03	594.40	596.42	579.80	586.20	-2.46%	25,028,655
2026-03-02	597.80	603.20	594.00	601.00	-2.91%	21,888,362
2026-02-27	629.80	631.60	613.60	619.00	-1.40%	19,508,726
2026-02-26	616.80	628.80	611.80	627.80	+2.01%	18,909,052
2026-02-25	609.40	615.40	606.40	615.40	+1.82%	27,149,749
2026-02-24	611.40	611.40	599.20	604.40	-0.98%	50,164,298
2026-02-23	620.40	623.60	607.12	610.40	-0.84%	20,354,859
2026-02-20	625.60	627.00	615.60	615.60	-0.26%	20,397,606
2026-02-19	634.20	634.20	613.00	617.20	-2.03%	27,133,803
2026-02-18	617.80	633.20	614.00	630.00	+2.57%	33,204,955
2026-02-17	608.60	617.60	601.20	614.20	+1.05%	34,283,235
2026-02-16	596.20	609.60	589.00	607.80	+4.76%	23,054,112
2026-02-13	600.00	609.20	564.60	580.20	-2.49%	82,212,227
2026-02-12	612.60	617.80	595.00	595.00	-2.55%	39,251,926
2026-02-11	613.80	614.80	596.00	610.60	+0.93%	44,150,416
2026-02-10	614.80	623.20	599.20	605.00	-2.42%	64,843,959
2026-02-09	657.20	657.20	593.20	620.00	-5.98%	47,475,969
2026-02-06	651.00	663.11	647.80	659.40	+1.45%	21,502,194
2026-02-05	687.80	691.00	650.00	650.00	-6.02%	39,729,973
2026-02-04	697.40	705.40	691.60	691.60	-0.37%	19,139,324
2026-02-03	688.00	698.40	687.60	694.20	+1.49%	21,197,715
2026-02-02	656.20	684.00	656.20	684.00	+2.83%	15,590,712
2026-01-30	659.60	666.60	658.00	665.20	+1.81%	16,286,490
2026-01-29	661.80	665.80	653.20	653.40	-0.58%	8,342,833
2026-01-28	667.20	667.60	655.80	657.20	-1.56%	15,743,473
2026-01-27	657.80	670.80	654.40	667.60	+2.64%	17,201,088
2026-01-26	649.20	655.00	646.00	650.40	+0.59%	12,247,772
2026-01-23	655.60	661.50	645.15	646.60	-1.04%	11,318,482
2026-01-22	660.00	664.20	645.20	653.40	+0.58%	27,984,349
2026-01-21	647.00	651.80	638.10	649.60	-0.34%	19,621,643
2026-01-20	641.00	652.20	640.88	651.80	+0.90%	10,494,082
2026-01-19	643.40	647.00	634.40	646.00	-1.04%	7,973,379
2026-01-16	639.20	652.80	636.40	652.80	+2.16%	18,479,043
2026-01-15	635.00	644.80	633.60	639.00	+1.43%	65,794,517
2026-01-14	630.00	635.60	626.20	630.00	+0.19%	16,715,974
2026-01-13	642.20	645.00	625.20	628.80	-1.78%	44,095,322
2026-01-12	638.80	643.40	632.60	640.20	-0.37%	36,985,079
2026-01-09	644.60	647.40	635.60	642.60	-0.25%	14,373,833
2026-01-08	627.60	644.20	625.00	644.20	+1.87%	31,810,820
2026-01-07	651.80	654.80	631.80	632.40	-4.27%	20,267,416
2026-01-06	668.40	674.20	660.40	660.60	-0.75%	10,609,021
2026-01-05	663.40	668.80	654.80	665.60	+1.22%	13,601,009
2026-01-02	653.00	662.80	650.40	657.60	+0.89%	10,006,049
2025-12-31	653.00	654.80	649.20	651.80	-0.21%	3,845,650
2025-12-30	646.80	654.20	645.60	653.20	+1.11%	6,563,544
2025-12-29	645.80	648.60	642.80	646.00	-0.12%	9,159,601
2025-12-24	649.20	651.54	645.60	646.80	-0.28%	1,492,964
2025-12-23	648.80	649.80	638.60	648.60	+0.40%	11,166,465
2025-12-22	642.80	646.00	640.20	646.00	+0.19%	20,548,935
2025-12-19	648.20	648.60	638.00	644.80	+0.62%	29,643,010
2025-12-18	636.60	640.80	625.60	640.80	+0.47%	15,636,493
2025-12-17	638.00	646.40	635.75	637.80	+0.66%	20,666,338
2025-12-16	628.00	633.63	628.00	633.60	+0.54%	20,155,625
2025-12-15	616.20	630.60	616.00	630.20	+2.97%	10,951,627
2025-12-12	627.00	629.00	612.00	612.00	-1.35%	15,820,045
2025-12-11	607.60	621.40	607.60	620.40	+0.16%	20,918,181
2025-12-10	614.20	621.00	610.60	619.40	+0.06%	15,380,385
2025-12-09	622.20	625.20	619.00	619.00	-0.32%	10,594,014
2025-12-08	619.20	622.30	611.60	621.00	+0.55%	12,931,323
2025-12-05	628.60	630.20	617.60	617.60	-1.31%	9,777,956
2025-12-04	622.20	628.22	617.60	625.80	+0.61%	14,046,594
2025-12-03	640.40	641.40	622.00	622.00	-2.84%	18,554,925
2025-12-02	632.00	641.21	626.60	640.20	+1.33%	17,320,219
2025-12-01	627.80	635.20	626.80	631.80	-0.06%	15,911,247
2025-11-28	632.80	636.20	630.20	632.20	-0.03%	9,412,864
2025-11-27	619.20	634.00	618.78	632.40	+2.26%	15,526,814
2025-11-26	605.00	626.60	594.80	618.40	+2.25%	38,696,471
2025-11-25	591.20	605.80	589.20	604.80	+3.74%	12,504,845
2025-11-24	584.20	588.20	579.66	583.00	+0.66%	19,633,696
2025-11-21	569.60	581.80	567.20	579.20	+0.38%	10,670,648
2025-11-20	585.00	585.40	576.95	577.00	-0.76%	9,565,874
2025-11-19	583.80	586.20	575.60	581.40	-0.51%	24,116,467
2025-11-18	581.00	588.20	568.24	584.40	-2.31%	27,666,622
2025-11-17	598.80	603.20	597.40	598.20	-0.43%	28,636,409
2025-11-14	609.60	611.40	597.00	600.80	-3.59%	44,301,510
2025-11-13	626.60	626.60	619.80	623.20	-0.19%	24,030,356
2025-11-12	617.00	624.40	616.40	624.40	+1.07%	12,511,330
2025-11-11	613.80	620.40	611.20	617.80	+1.41%	14,008,624
2025-11-10	606.00	612.80	602.60	609.20	+1.74%	14,217,426
2025-11-07	605.60	606.00	597.00	598.80	-0.33%	19,758,591
2025-11-06	599.80	606.40	597.80	600.80	+2.11%	27,691,268
2025-11-05	584.40	588.40	581.20	588.40	+0.38%	17,031,113

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Oct (+10.86%). Worst month: Mar (-6.94%). Based on 2 years of daily data (2025–2026).

Jan+4.43%
Feb+1.42%
Mar-6.94%
Apr+2.29%
May+8.12%
Jun+4.91%
Jul+4.48%
Aug-3.10%
Sep+0.85%
Oct+10.86%
Nov+8.07%
Dec+3.17%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is NatWest Group PLC's (NWG.LSE) latest close?

579.60 on 2026-10-30, from the Closelook data lake's daily price record.

What is NWG.LSE's 52-week high and low?

788.20 high and 504.41 low over the trailing 52 weeks, as of 2026-10-30.

What is NatWest Group PLC's strongest and weakest month historically?

Historically, NWG.LSE's strongest calendar month has been Oct (average +10.86%) and its weakest Mar (average -6.94%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.

What is the current Closelooknet signal on NWG.LSE?

Mixed moving-average stack: Trades -13.8% vs the 50-day and -8% vs the 200-day average, 26.5% below the 52-week high and +14.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is NWG.LSE above its 50-day and 200-day moving averages?

NatWest Group PLC trades 13.8% below its 50-day and 8.0% below its 200-day moving average (10.4% below its 20-day). As of 2026-10-30.