NatWest Group plc RBSPF
7.89 USD 0.00 (+0.00%)
Regular-session close
8.25 Day range 8.25
6.76 52-week range 9.80
- YTD
- -10.54%
- 1 year
- -3.55%
RBSPF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.76 | 7.99 | 7.76 | 7.89 | 0.00 | 0.00% | 172,000 |
| Nov 12, 2026 | 7.76 | 7.94 | 7.61 | 7.89 | -0.02 | -0.25% | 12,900 |
| Nov 11, 2026 | 7.75 | 8.03 | 7.74 | 7.91 | -0.07 | -0.88% | 22,000 |
| Nov 10, 2026 | 7.72 | 8.02 | 7.71 | 7.98 | -0.07 | -0.87% | 7,600 |
| Nov 9, 2026 | 8.02 | 8.06 | 7.88 | 8.05 | +0.32 | +4.14% | 10,100 |
| Nov 6, 2026 | 7.89 | 7.90 | 7.73 | 7.73 | -0.31 | -3.86% | 6,900 |
| Nov 5, 2026 | 8.44 | 8.44 | 7.69 | 8.04 | -0.21 | -2.55% | 19,000 |
| Nov 4, 2026 | 8.07 | 8.25 | 8.07 | 8.25 | +0.46 | +5.91% | 17,300 |
| Nov 3, 2026 | 7.67 | 7.81 | 7.67 | 7.79 | -0.16 | -2.01% | 5,100 |
| Nov 2, 2026 | 7.96 | 8.02 | 7.62 | 7.95 | +0.23 | +2.98% | 5,100 |
| Oct 30, 2026 | 7.81 | 7.82 | 7.51 | 7.72 | -0.82 | -9.60% | 7,600 |
| Oct 29, 2026 | 8.26 | 8.56 | 8.25 | 8.54 | -0.03 | -0.35% | 4,700 |
| Oct 28, 2026 | 9.21 | 9.21 | 8.30 | 8.57 | +0.05 | +0.59% | 5,400 |
| Oct 27, 2026 | 8.45 | 8.52 | 8.21 | 8.52 | +0.18 | +2.16% | 4,300 |
| Oct 26, 2026 | 8.54 | 8.64 | 8.34 | 8.34 | -0.05 | -0.60% | 9,000 |
| Oct 23, 2026 | 8.31 | 8.42 | 8.30 | 8.39 | -0.10 | -1.18% | 23,800 |
| Oct 22, 2026 | 8.59 | 8.59 | 8.49 | 8.49 | -0.27 | -3.08% | 9,000 |
| Oct 21, 2026 | 8.65 | 8.76 | 8.44 | 8.76 | +0.13 | +1.51% | 1,900 |
| Oct 20, 2026 | 8.56 | 8.70 | 8.34 | 8.63 | +0.10 | +1.17% | 6,300 |
| Oct 19, 2026 | 8.64 | 8.67 | 8.31 | 8.53 | -0.28 | -3.18% | 5,900 |
| Oct 16, 2026 | 8.85 | 8.85 | 8.56 | 8.81 | -0.09 | -1.01% | 2,500 |
| Oct 15, 2026 | 8.93 | 8.98 | 8.69 | 8.90 | +0.13 | +1.48% | 16,200 |
| Oct 14, 2026 | 8.78 | 8.82 | 8.29 | 8.77 | -0.14 | -1.57% | 11,100 |
| Oct 13, 2026 | 8.86 | 8.91 | 8.62 | 8.91 | +0.31 | +3.60% | 7,700 |
| Oct 12, 2026 | 8.60 | 8.69 | 8.60 | 8.60 | -0.02 | -0.23% | 3,800 |
| Oct 9, 2026 | 8.06 | 8.62 | 8.06 | 8.62 | +0.06 | +0.70% | 10,700 |
| Oct 8, 2026 | 8.99 | 8.99 | 8.25 | 8.56 | -0.07 | -0.81% | 16,100 |
| Oct 7, 2026 | 8.57 | 8.69 | 8.57 | 8.63 | -0.28 | -3.14% | 17,100 |
| Oct 6, 2026 | 8.88 | 8.92 | 8.86 | 8.91 | +0.16 | +1.83% | 12,800 |
| Oct 5, 2026 | 8.75 | 8.78 | 8.55 | 8.75 | -0.07 | -0.79% | 3,500 |
| Oct 2, 2026 | 8.75 | 8.86 | 8.74 | 8.82 | +0.17 | +1.97% | 21,000 |
| Oct 1, 2026 | 8.48 | 8.70 | 8.38 | 8.65 | -0.42 | -4.63% | 6,300 |
| Sep 30, 2026 | 9.13 | 9.14 | 8.84 | 9.07 | -0.10 | -1.09% | 11,400 |
| Sep 29, 2026 | 9.14 | 9.31 | 8.82 | 9.17 | +0.20 | +2.23% | 4,400 |
| Sep 28, 2026 | 9.31 | 9.31 | 8.97 | 8.97 | -0.21 | -2.29% | 3,700 |
| Sep 25, 2026 | 9.16 | 9.18 | 9.14 | 9.18 | +0.35 | +3.96% | 407,500 |
| Sep 24, 2026 | 8.58 | 9.32 | 8.58 | 8.83 | -0.14 | -1.56% | 5,400 |
| Sep 23, 2026 | 8.86 | 9.07 | 8.86 | 8.97 | -0.29 | -3.13% | 7,700 |
| Sep 22, 2026 | 9.36 | 9.36 | 9.25 | 9.26 | -0.08 | -0.86% | 7,300 |
| Sep 21, 2026 | 9.45 | 9.56 | 9.34 | 9.34 | +0.07 | +0.76% | 7,000 |
| Sep 18, 2026 | 9.31 | 9.37 | 9.25 | 9.27 | -0.07 | -0.75% | 2,400 |
| Sep 17, 2026 | 9.02 | 9.56 | 9.02 | 9.34 | +0.18 | +1.97% | 7,400 |
| Sep 16, 2026 | 9.24 | 9.47 | 9.16 | 9.16 | -0.09 | -0.97% | 5,000 |
| Sep 15, 2026 | 9.16 | 9.31 | 9.16 | 9.25 | +0.13 | +1.43% | 8,000 |
| Sep 14, 2026 | 9.22 | 9.28 | 9.12 | 9.12 | -0.11 | -1.19% | 3,500 |
| Sep 11, 2026 | 9.43 | 9.47 | 9.22 | 9.23 | +0.10 | +1.10% | 6,500 |
| Sep 10, 2026 | 9.14 | 9.50 | 9.09 | 9.13 | -0.21 | -2.25% | 48,100 |
| Sep 9, 2026 | 9.33 | 9.35 | 9.05 | 9.34 | +0.41 | +4.59% | 4,900 |
| Sep 8, 2026 | 9.47 | 9.47 | 8.93 | 8.93 | -0.41 | -4.39% | 4,600 |
| Sep 4, 2026 | 8.98 | 9.55 | 8.98 | 9.34 | +0.01 | +0.11% | 7,700 |
| Sep 3, 2026 | 9.70 | 9.70 | 8.92 | 9.33 | +0.09 | +0.97% | 3,900 |
| Sep 2, 2026 | 9.32 | 9.38 | 9.24 | 9.24 | +0.20 | +2.21% | 9,100 |
| Sep 1, 2026 | 9.27 | 9.27 | 9.03 | 9.04 | -0.07 | -0.77% | 3,600 |
| Aug 31, 2026 | 8.70 | 9.15 | 8.70 | 9.11 | -0.08 | -0.87% | 4,900 |
| Aug 28, 2026 | 9.73 | 9.73 | 9.00 | 9.19 | +0.09 | +0.99% | 6,000 |
| Aug 27, 2026 | 9.25 | 9.25 | 9.04 | 9.10 | -0.22 | -2.36% | 5,200 |
| Aug 26, 2026 | 8.93 | 9.44 | 8.93 | 9.32 | 0.00 | 0.00% | 8,100 |
| Aug 25, 2026 | 9.43 | 9.43 | 9.30 | 9.32 | -0.10 | -1.06% | 1,900 |
| Aug 24, 2026 | 9.40 | 9.42 | 9.27 | 9.42 | +0.17 | +1.84% | 7,500 |
| Aug 21, 2026 | 9.35 | 9.35 | 9.25 | 9.25 | +0.29 | +3.24% | 6,800 |
| Aug 20, 2026 | 9.80 | 9.80 | 8.96 | 8.96 | +0.20 | +2.28% | 4,200 |
| Aug 19, 2026 | 9.26 | 9.30 | 8.76 | 8.76 | -0.56 | -6.01% | 13,100 |
| Aug 18, 2026 | 9.48 | 9.48 | 9.32 | 9.32 | -0.28 | -2.92% | 7,700 |
| Aug 17, 2026 | 9.43 | 9.65 | 9.41 | 9.60 | +0.20 | +2.13% | 4,600 |
| Aug 14, 2026 | 9.62 | 9.62 | 9.40 | 9.40 | -0.31 | -3.19% | 2,900 |
65 days, newest first. Daily bars as drawn on the RBSPF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.