Get the Stockscreener App
14.28
0.14%
0.02
After Hours:
14.20
-0.08
-0.56%
Overview
News
Price History
Option Chain
Why NWG Down?
Discussions
Forecast
Stock Split
Dividend History
Natwest Group Plc Adr Stock (NWG) Price History
The historical daily chart and data for Natwest Group Plc Adr stock (NWG), adjusted for splits and dividends, show that the latest closing stock price as of October 02, 2025, is $14.28.
- Natwest Group Plc Adr all-time high stock price is $15.52, occurred on August 25, 2025.
- The lowest Natwest Group Plc Adr stock price recorded was $2.52 on September 21, 2020. Since then, Natwest Group Plc Adr's stock price has risen over 466.67% to $14.28 now.
- The 52-week high stock price for NWG is $15.52, representing a 8.65% increase from the current share price, occurred on August 25, 2025.
- The 52-week low stock price for NWG is $9.04, indicating a -36.69% decrease from the current share price, occurred on October 04, 2024.
- The closing price of Natwest Group Plc Adr (NWG) stock in the beginning of 2024 was $6.6662. The stock closed the year at $6.46, a loss of over -3.09% for the year.
The table below shows more information about NWG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 02, 2025 | $14.39 | $14.18 | $0.21 | 2,717,024.0 | +0.14% |
| Oct 01, 2025 | $14.34 | $14.24 | $0.0949 | 2,461,981.0 | +0.78% |
| Sep 30, 2025 | $14.16 | $14.00 | $0.1565 | 2,704,098.0 | +1.43% |
| Sep 29, 2025 | $14.11 | $13.95 | $0.16 | 3,420,253.0 | -0.50% |
| Sep 26, 2025 | $14.08 | $13.96 | $0.12 | 3,613,626.0 | +2.94% |
| Sep 25, 2025 | $13.71 | $13.56 | $0.1506 | 2,449,957.0 | -2.01% |
| Sep 24, 2025 | $14.03 | $13.88 | $0.15 | 2,112,625.0 | -0.22% |
| Sep 23, 2025 | $14.12 | $13.90 | $0.215 | 1,902,493.0 | -0.43% |
| Sep 22, 2025 | $14.00 | $13.86 | $0.145 | 2,286,914.0 | +0.72% |
| Sep 19, 2025 | $13.94 | $13.77 | $0.175 | 3,232,832.0 | -3.07% |
| Sep 18, 2025 | $14.37 | $14.23 | $0.1358 | 2,375,250.0 | -0.62% |
| Sep 17, 2025 | $14.51 | $14.33 | $0.175 | 2,537,722.0 | -0.07% |
| Sep 16, 2025 | $14.54 | $14.39 | $0.15 | 2,875,001.0 | -1.90% |
| Sep 15, 2025 | $14.73 | $14.60 | $0.14 | 2,807,275.0 | +1.73% |
| Sep 12, 2025 | $14.50 | $14.42 | $0.076 | 2,430,962.0 | +0.21% |
| Sep 11, 2025 | $14.45 | $14.30 | $0.1451 | 2,705,924.0 | +0.84% |
| Sep 10, 2025 | $14.38 | $14.26 | $0.115 | 2,743,285.0 | +0.49% |
| Sep 09, 2025 | $14.30 | $14.04 | $0.255 | 4,913,487.0 | +0.99% |
| Sep 08, 2025 | $14.15 | $13.85 | $0.305 | 4,646,142.0 | +2.47% |
| Sep 05, 2025 | $13.99 | $13.74 | $0.255 | 4,706,483.0 | -2.13% |
| Sep 04, 2025 | $14.07 | $13.95 | $0.125 | 3,761,489.0 | +1.30% |
| Sep 03, 2025 | $13.90 | $13.74 | $0.16 | 3,877,030.0 | +0.43% |
Natwest Group Plc Adr Stock (NWG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Natwest Group Plc Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NWG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Natwest Group Plc Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Natwest Group Plc Adr Stock (NWG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $14.39 | $14.18 | $0.21 | 7,896,029.0 | +0.92% |
| Sep, 2025 | $14.73 | $13.56 | $1.17 | 67,307,407.0 | +1.36% |
| Aug, 2025 | $15.52 | $13.49 | $2.03 | 69,373,641.0 | -0.14% |
| Jul, 2025 | $14.20 | $12.91 | $1.29 | 93,577,279.0 | -1.20% |
| Jun, 2025 | $14.55 | $13.39 | $1.16 | 88,831,905.0 | -1.05% |
| May, 2025 | $14.41 | $12.72 | $1.70 | 117,690,559.0 | +10.68% |
| Apr, 2025 | $13.18 | $10.40 | $2.78 | 112,693,585.0 | +8.39% |
| Mar, 2025 | $12.65 | $11.26 | $1.39 | 116,235,588.0 | -2.53% |
| Feb, 2025 | $12.30 | $10.51 | $1.79 | 135,087,647.0 | +13.45% |
| Jan, 2025 | $10.96 | $9.16 | $1.80 | 62,447,415.0 | +6.00% |
Natwest Group Plc Adr Stock (NWG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.75 | $9.95 | $0.80 | 33,994,795.0 | -1.55% |
| Nov, 2024 | $10.37 | $9.75 | $0.615 | 42,834,657.0 | +8.16% |
| Oct, 2024 | $9.84 | $8.70 | $1.14 | 58,507,563.0 | +2.14% |
| Sep, 2024 | $9.44 | $8.54 | $0.89 | 48,596,020.0 | +1.52% |
| Aug, 2024 | $9.43 | $8.08 | $1.35 | 55,689,052.0 | -3.35% |
| Jul, 2024 | $9.68 | $8.10 | $1.58 | 56,359,679.0 | +18.80% |
| Jun, 2024 | $8.38 | $7.80 | $0.58 | 66,510,153.0 | -2.78% |
| May, 2024 | $8.48 | $7.68 | $0.80 | 31,286,147.0 | +7.27% |
| Apr, 2024 | $7.87 | $6.70 | $1.17 | 40,294,617.0 | +13.24% |
| Mar, 2024 | $6.83 | $6.17 | $0.67 | 31,553,862.0 | +9.68% |
| Feb, 2024 | $6.24 | $5.16 | $1.08 | 39,621,810.0 | +8.39% |
| Jan, 2024 | $5.86 | $5.24 | $0.6199 | 38,094,850.0 | +1.60% |
Natwest Group Plc Adr Stock (NWG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $5.82 | $5.35 | $0.47 | 40,679,768.0 | +5.23% |
| Nov, 2023 | $5.36 | $4.29 | $1.07 | 43,574,141.0 | +21.87% |
| Oct, 2023 | $5.81 | $4.36 | $1.45 | 39,839,209.0 | -24.70% |
| Sep, 2023 | $6.12 | $5.62 | $0.50 | 22,079,117.0 | -1.02% |
| Aug, 2023 | $6.21 | $5.70 | $0.51 | 31,680,395.0 | -7.24% |
| Jul, 2023 | $6.79 | $5.87 | $0.925 | 26,028,168.0 | +3.76% |
| Jun, 2023 | $6.80 | $5.79 | $1.01 | 29,816,910.0 | -5.41% |
| May, 2023 | $6.87 | $6.30 | $0.57 | 34,844,946.0 | -2.41% |
| Apr, 2023 | $7.02 | $6.57 | $0.455 | 31,873,165.0 | +0.45% |
| Mar, 2023 | $7.20 | $6.21 | $0.99 | 54,551,449.0 | -6.78% |
| Feb, 2023 | $7.79 | $6.79 | $1.00 | 28,366,650.0 | -8.41% |
| Jan, 2023 | $7.76 | $6.50 | $1.26 | 20,872,945.0 | +19.66% |
0.20%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):