NatWest Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	43.440	43.440	42.720	43.040	38.133	829
2024-05-29	41.840	42.000	41.760	42.000	37.211	1,007
2024-05-28	41.720	42.080	41.670	42.000	37.211	789
2024-05-27	41.980	41.980	41.140	41.810	37.043	99
2024-05-24	41.060	41.680	41.060	41.680	36.928	573
2024-05-23	41.130	41.130	40.750	40.750	36.104	575
2024-05-22	41.960	42.060	41.760	42.040	37.247	350
2024-05-21	41.640	41.920	41.640	41.920	37.140	260
2024-05-20	42.440	42.480	41.640	41.640	36.892	157
2024-05-17	42.680	42.750	42.400	42.750	37.876	391
2024-05-16	43.040	43.320	43.040	43.040	38.133	640
2024-05-15	43.360	43.360	43.360	43.360	38.416	460
2024-05-14	42.700	42.760	42.700	42.720	37.849	1,162
2024-05-13	42.200	42.280	42.150	42.150	37.344	1,141
2024-05-10	41.880	41.970	41.760	41.960	37.176	802
2024-05-09	41.250	41.890	41.250	41.880	37.105	736
2024-05-08	40.480	41.250	40.480	41.250	36.547	961
2024-05-07	40.400	40.400	40.300	40.300	35.705	394
2024-05-06	39.920	40.120	39.920	40.120	35.546	298
2024-05-03	39.720	39.720	39.400	39.400	34.908	539
2024-05-02	39.690	39.720	39.320	39.640	35.120	807
2024-04-30	40.080	40.160	40.040	40.120	35.546	373
2024-04-29	39.560	39.680	39.480	39.480	34.979	221
2024-04-26	40.080	40.280	40.080	40.200	35.617	287
2024-04-25	37.660	38.120	37.660	38.120	33.774	26
2024-04-24	37.400	37.440	37.360	37.440	33.171	17
2024-04-23	37.040	37.120	37.040	37.120	32.888	25
2024-04-22	36.760	36.760	36.640	36.720	32.533	14
2024-04-19	36.410	36.410	36.400	36.400	32.250	28
2024-04-18	35.470	36.400	35.470	36.400	32.250	35
2024-04-17	36.200	36.200	36.200	36.200	32.073	19
2024-04-16	36.040	36.040	35.520	35.920	31.825	27
2024-04-15	36.360	36.360	35.720	35.720	31.647	65
2024-04-12	35.640	35.680	35.560	35.560	31.506	4
2024-04-11	35.280	35.480	35.280	35.480	31.435	2
2024-04-10	35.840	36.160	35.800	35.800	31.718	15
2024-04-09	35.800	35.840	35.800	35.840	31.754	5
2024-04-08	36.200	36.200	35.880	36.120	32.002	321
2024-04-05	36.000	36.280	36.000	36.150	32.028	71
2024-04-04	36.320	36.320	36.080	36.080	31.966	5
2024-04-03	35.550	35.640	35.550	35.580	31.523	7
2024-04-02	34.530	34.620	34.380	34.380	30.460	1,033
2024-04-01	34.250	34.250	33.900	34.170	30.274	9
2024-03-28	34.140	34.140	34.140	34.140	30.247	5
2024-03-27	33.500	33.660	33.450	33.450	29.636	562
2024-03-26	33.150	33.750	33.150	33.420	29.610	51
2024-03-25	33.380	33.380	32.980	33.200	29.415	10
2024-03-22	33.300	33.380	33.080	33.380	29.574	2,043
2024-03-21	32.670	32.670	32.650	32.650	28.927	506
2024-03-20	31.290	32.130	31.290	32.070	28.413	33
2024-03-19	31.290	31.290	31.260	31.290	27.722	14
2024-03-18	33.000	33.000	31.290	31.290	27.722	710
2024-03-15	31.500	31.500	31.500	31.500	27.908	42
2024-03-14	30.900	31.500	30.900	31.500	27.908	329
2024-03-13	33.240	33.240	32.980	33.010	27.943	1,638
2024-03-12	32.430	33.380	32.430	33.090	28.010	566
2024-03-11	32.800	32.800	32.580	32.580	27.579	23
2024-03-08	33.060	33.300	32.800	32.800	27.765	23
2024-03-07	32.500	32.500	32.100	32.430	27.452	145
2024-03-06	32.760	32.760	32.380	32.550	27.553	76

← NewerPage 11 of 21 · 1,250 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.