NatWest Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	87.750	87.750	85.860	85.860	85.860	112
2026-10-16	89.460	89.460	89.100	89.100	89.100	5
2026-10-15	91.260	91.270	88.470	89.100	89.100	332
2026-10-14	89.090	89.100	87.520	88.020	88.020	126
2026-10-13	88.740	89.050	88.200	88.200	88.200	95
2026-10-12	85.230	85.230	85.230	85.230	85.230	0
2026-10-09	85.860	86.040	85.230	85.230	85.230	10
2026-10-08	86.110	86.130	84.880	85.950	85.950	248
2026-10-07	87.210	87.210	85.320	86.400	86.400	656
2026-10-06	87.210	87.210	87.210	87.210	87.210	1
2026-10-05	87.900	87.900	86.700	86.700	86.700	36
2026-10-02	90.630	91.530	90.630	91.530	91.530	430
2026-10-01	91.550	91.680	89.460	89.460	89.460	87
2026-09-30	93.960	93.960	93.330	93.690	93.690	130
2026-09-29	94.500	95.000	94.500	94.900	94.900	1,165
2026-09-28	95.670	95.670	95.670	95.670	95.670	0
2026-09-25	95.490	95.670	95.490	95.670	95.670	168
2026-09-24	93.060	94.050	93.060	93.780	93.780	112
2026-09-23	94.000	94.000	92.430	92.610	92.610	787
2026-09-22	96.700	96.700	96.700	96.700	96.700	0
2026-09-21	96.600	97.100	96.600	96.700	96.700	1,211
2026-09-18	95.700	95.700	95.700	95.700	95.700	45
2026-09-17	98.000	98.000	98.000	98.000	98.000	10
2026-09-16	97.200	97.200	95.000	95.500	95.500	847
2026-09-15	97.380	97.380	94.570	95.490	95.490	204
2026-09-14	96.200	96.200	94.000	94.000	94.000	6
2026-09-11	96.800	96.800	96.570	96.570	96.570	4
2026-09-10	95.050	95.050	93.510	93.690	93.690	47
2026-09-09	95.220	95.400	94.770	94.770	94.770	111
2026-09-08	95.600	95.700	95.400	95.400	95.400	236
2026-09-07	97.500	97.500	97.500	97.500	97.500	0
2026-09-04	96.700	97.960	96.700	97.500	97.500	527
2026-09-03	95.040	95.040	95.040	95.040	95.040	0
2026-09-02	95.040	95.040	95.040	95.040	95.040	8
2026-09-01	95.310	95.310	94.500	94.500	94.500	4
2026-08-31	95.610	95.610	94.100	94.200	94.200	76
2026-08-28	95.700	95.990	95.300	95.400	95.400	239
2026-08-27	95.880	96.080	95.700	96.080	96.080	853
2026-08-26	97.070	97.200	97.070	97.200	97.200	86
2026-08-25	97.200	97.800	96.300	97.800	97.800	366
2026-08-24	97.200	97.200	96.800	97.200	97.200	433
2026-08-21	95.400	96.400	95.300	96.300	96.300	147
2026-08-20	96.500	96.600	95.000	95.000	95.000	183
2026-08-19	96.800	96.800	95.550	96.000	96.000	254
2026-08-18	98.900	98.900	97.700	97.800	97.800	30
2026-08-17	99.300	99.300	99.100	99.100	99.100	34
2026-08-14	100.18	100.18	98.900	98.900	98.900	363
2026-08-13	100.18	105.58	100.18	105.58	105.58	301
2026-08-12	100.18	100.18	100.18	100.18	98.544	6
2026-08-11	97.780	99.580	97.620	97.620	96.026	191
2026-08-10	98.200	98.400	97.000	98.400	96.793	395
2026-08-07	97.800	98.400	97.800	98.200	96.596	819
2026-08-06	98.200	98.200	98.200	98.200	96.596	2
2026-08-05	98.900	99.000	98.900	98.900	97.285	44
2026-08-04	98.100	99.300	98.100	99.300	97.679	2
2026-08-03	98.100	98.100	98.100	98.100	96.498	3
2026-07-31	93.870	93.870	93.870	93.870	92.337	0
2026-07-30	90.720	93.960	90.720	93.870	92.337	61
2026-07-29	90.960	91.620	90.630	90.720	89.239	1,391
2026-07-28	93.060	93.060	93.060	93.060	91.540	0

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	1.6102 GBP
2026-03-19	2.9857 GBP
2025-08-07	1.3231 GBP
2025-03-13	2.1785 GBP
2024-08-08	0.8557 GBP
2024-03-14	1.4714 GBP
2023-08-10	0.6720 GBP
2023-03-16	1.2476 GBP
2022-08-25	2.4719 GBP
2022-03-17	0.9792 GBP
2021-08-12	0.4404 GBP
2021-03-25	0.4458 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.