NatWest Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	31.860	32.190	31.860	32.190	27.249	1,002
2024-03-04	31.650	31.680	31.650	31.680	26.817	60
2024-03-01	30.890	30.890	30.890	30.890	26.148	0
2024-02-29	31.170	31.170	30.890	30.890	26.148	1,156
2024-02-28	30.120	30.120	30.120	30.120	25.496	5
2024-02-27	30.000	30.060	29.850	29.850	25.268	29
2024-02-26	29.980	30.000	29.980	30.000	25.395	11
2024-02-23	29.550	29.980	29.550	29.980	25.378	66
2024-02-22	29.210	29.280	29.210	29.280	24.785	3
2024-02-21	29.280	29.280	29.220	29.220	24.735	33
2024-02-20	28.890	29.070	28.860	28.920	24.481	10
2024-02-19	29.630	29.790	29.630	29.790	25.217	34
2024-02-16	28.980	29.670	28.980	29.280	24.785	18
2024-02-15	27.390	27.390	27.390	27.390	23.185	4
2024-02-14	26.550	26.550	26.550	26.550	22.474	3
2024-02-09	26.850	26.850	26.750	26.750	22.644	12
2024-02-08	27.750	27.780	27.600	27.600	23.363	162
2024-02-07	27.770	27.770	27.690	27.690	23.439	143
2024-02-06	27.770	27.770	27.770	27.770	23.507	0
2024-02-05	28.050	28.050	27.750	27.770	23.507	14
2024-02-02	28.380	28.380	28.380	28.380	24.023	0
2024-02-01	28.260	28.380	28.260	28.380	24.023	21
2024-01-31	28.850	28.850	28.530	28.530	24.150	112
2024-01-30	28.980	29.000	28.940	29.000	24.548	5
2024-01-29	28.410	28.410	28.410	28.410	24.049	0
2024-01-26	28.410	28.410	28.410	28.410	24.049	1
2024-01-25	28.030	28.030	27.600	27.600	23.363	2
2024-01-24	27.480	27.480	27.480	27.480	23.262	0
2024-01-23	27.600	27.600	27.480	27.480	23.262	2
2024-01-22	26.580	26.580	26.580	26.580	22.500	0
2024-01-19	26.430	26.580	26.430	26.580	22.500	502
2024-01-18	26.100	26.210	26.100	26.210	22.187	11
2024-01-17	26.400	26.400	26.040	26.100	22.093	6
2024-01-16	26.400	26.400	26.400	26.400	22.347	1
2024-01-15	26.880	26.880	26.880	26.880	22.754	0
2024-01-12	27.240	27.240	26.880	26.880	22.754	6
2024-01-11	26.770	26.770	26.770	26.770	22.661	2
2024-01-10	27.150	27.420	27.150	27.420	23.211	36
2024-01-09	28.140	28.140	28.140	28.140	23.820	10
2024-01-08	28.140	28.200	28.140	28.170	23.846	14
2024-01-05	27.960	27.960	27.960	27.960	23.668	1
2024-01-04	27.810	27.810	27.810	27.810	23.541	4
2024-01-03	27.550	27.750	27.550	27.750	23.490	2
2024-01-02	27.660	27.930	27.660	27.930	23.643	32
2023-12-28	27.460	27.460	27.460	27.460	23.245	0
2023-12-27	27.210	27.460	27.180	27.460	23.245	12
2023-12-26	27.600	27.600	27.450	27.460	23.245	43
2023-12-22	27.680	27.680	27.680	27.680	23.431	3
2023-12-21	27.150	27.300	27.150	27.300	23.109	26
2023-12-20	27.150	27.150	27.150	27.150	22.982	1
2023-12-19	27.690	27.690	27.690	27.690	23.439	1
2023-12-18	27.800	27.800	27.800	27.800	23.532	1
2023-12-15	28.200	28.200	28.050	28.110	23.795	6
2023-12-14	28.010	28.010	27.990	27.990	23.693	4
2023-12-13	27.140	27.840	27.140	27.840	23.566	4
2023-12-12	27.540	27.540	27.450	27.450	23.236	7
2023-12-11	27.660	27.660	27.660	27.660	23.414	6
2023-12-08	27.570	27.570	27.570	27.570	23.338	3
2023-12-07	27.250	27.250	27.250	27.250	23.067	0
2023-12-06	27.250	27.250	27.250	27.250	23.067	13

← NewerPage 12 of 21 · 1,255 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.