S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
NatWest Group PLC (PK) (RBSPF)
NatWest Group PLC (PK) (RBSPF) Historical

RBSPF NatWest Group PLC (PK)

4.013

-0.0349 (-0.86%)

Last Updated: 14:12:49

Delayed by 15 minutes

RBSPF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	4.0479	0.08	1.96%	4.0479	4.0479	4.0479	1,857
May 13 2024	3.97	0.21	5.59%	3.90	3.97	3.82	15,307
May 10 2024	3.76	-0.05	-1.31%	3.875	3.875	3.76	264,033
May 09 2024	3.81	0.00	0.00%	3.81	3.81	3.81	0
May 08 2024	3.81	-0.25	-6.16%	3.81	3.81	3.81	170
May 07 2024	4.06	0.56	16.00%	3.70	4.06	3.70	3,554
May 06 2024	3.50	0.00	0.00%	3.50	3.50	3.50	0
May 03 2024	3.50	-0.10	-2.78%	3.50	3.50	3.50	2,232
May 02 2024	3.60	0.00	0.00%	3.60	3.60	3.60	0
May 01 2024	3.60	0.00	0.00%	3.60	3.60	3.60	0
Apr 30 2024	3.60	0.00	0.00%	3.60	3.60	3.60	0
Apr 29 2024	3.60	0.00	0.00%	3.60	3.60	3.60	0
Apr 26 2024	3.60	0.00	0.00%	3.60	3.60	3.60	0
Apr 25 2024	3.60	0.08	2.27%	3.60	3.60	3.60	15,782
Apr 24 2024	3.52	0.00	0.00%	3.52	3.52	3.52	0
Apr 23 2024	3.52	0.16	4.76%	3.52	3.52	3.52	3,980
Apr 22 2024	3.36	0.10	3.07%	3.20	3.36	3.20	384
Apr 19 2024	3.26	0.00	0.00%	3.26	3.26	3.26	0
Apr 18 2024	3.26	-0.15	-4.26%	3.26	3.26	3.26	420
Apr 17 2024	3.405	0.00	0.00%	3.405	3.405	3.405	0
Apr 16 2024	3.405	0.00	0.00%	3.405	3.405	3.405	0
Apr 15 2024	3.405	0.00	0.00%	3.405	3.405	3.405	0
Apr 12 2024	3.405	-0.10	-2.71%	3.405	3.405	3.405	3,997
Apr 11 2024	3.50	0.00	0.00%	3.50	3.50	3.50	0
Apr 10 2024	3.50	0.10	2.79%	3.50	3.50	3.50	10,000
Apr 09 2024	3.405	0.00	0.00%	3.405	3.405	3.405	0
Apr 08 2024	3.405	0.00	0.00%	3.405	3.405	3.405	0
Apr 05 2024	3.405	-0.16	-4.35%	3.405	3.405	3.405	100
Apr 04 2024	3.56	0.21	6.11%	3.56	3.56	3.56	1,276
Apr 03 2024	3.355	0.00	0.00%	3.355	3.355	3.355	0
Apr 02 2024	3.355	0.00	0.00%	3.355	3.355	3.355	0
Apr 01 2024	3.355	0.00	0.00%	3.355	3.355	3.355	0
Mar 28 2024	3.355	0.16	4.84%	3.355	3.355	3.355	140
Mar 27 2024	3.20	0.11	3.56%	3.31	3.31	3.20	946
Mar 26 2024	3.09	0.00	0.00%	3.09	3.09	3.09	0
Mar 25 2024	3.09	-0.02	-0.64%	3.09	3.09	3.09	303
Mar 22 2024	3.11	0.00	0.00%	3.11	3.11	3.11	0
Mar 21 2024	3.11	0.23	7.99%	3.15	3.15	3.11	1,857
Mar 20 2024	2.88	0.08	2.86%	2.88	2.88	2.88	8,453
Mar 19 2024	2.80	0.00	0.00%	2.80	2.80	2.80	0
Mar 18 2024	2.80	-0.28	-9.09%	3.01	3.12	2.80	15,739
Mar 15 2024	3.08	-0.07	-2.22%	3.08	3.08	3.08	491
Mar 14 2024	3.15	0.15	5.00%	3.055	3.15	3.055	4,016
Mar 13 2024	3.00	-0.13	-4.00%	3.30	3.30	3.00	554
Mar 12 2024	3.125	0.00	0.00%	3.125	3.125	3.125	0
Mar 11 2024	3.125	0.00	0.00%	3.125	3.125	3.125	0
Mar 08 2024	3.125	0.00	0.00%	3.125	3.125	3.125	0
Mar 07 2024	3.125	0.00	0.00%	3.125	3.125	3.125	0
Mar 06 2024	3.125	0.00	0.00%	3.125	3.125	3.125	0
Mar 05 2024	3.125	-0.09	-2.65%	3.12	3.125	3.12	341
Mar 04 2024	3.21	0.22	7.18%	3.145	3.21	3.145	9,782
Mar 01 2024	2.995	0.00	0.00%	2.995	2.995	2.995	0
Feb 29 2024	2.995	0.07	2.39%	3.00	3.00	2.995	11,207
Feb 28 2024	2.925	0.00	0.00%	2.925	2.925	2.925	0
Feb 27 2024	2.925	0.14	4.84%	2.925	2.925	2.925	145
Feb 26 2024	2.79	0.00	0.00%	2.79	2.79	2.79	0
Feb 23 2024	2.79	0.00	0.00%	2.79	2.79	2.79	0
Feb 22 2024	2.79	0.00	0.14%	2.79	2.79	2.79	4,241
Feb 21 2024	2.786	0.00	0.00%	2.786	2.786	2.786	0
Feb 20 2024	2.786	0.00	0.00%	2.786	2.786	2.786	0
Feb 16 2024	2.786	0.05	1.68%	2.786	2.786	2.786	2,000
Feb 15 2024	2.74	0.00	0.00%	2.74	2.74	2.74	0

Codrus Minerals

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions