NatWest Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	26.900	26.900	26.900	26.900	22.771	100
2023-12-04	25.830	25.830	25.830	25.830	21.865	0
2023-12-01	25.830	25.830	25.830	25.830	21.865	0
2023-11-30	25.830	25.830	25.830	25.830	21.865	0
2023-11-29	26.000	26.140	25.830	25.830	21.865	12
2023-11-28	25.380	25.440	25.380	25.440	21.535	2
2023-11-27	25.620	25.620	25.620	25.620	21.687	1
2023-11-24	25.620	25.620	25.620	25.620	21.687	1
2023-11-23	26.130	26.130	26.130	26.130	22.119	3
2023-11-22	25.620	25.620	25.620	25.620	21.687	0
2023-11-21	26.050	26.050	25.620	25.620	21.687	3
2023-11-20	25.560	25.560	25.530	25.530	21.611	6
2023-11-17	25.200	25.220	25.200	25.220	21.349	4
2023-11-16	24.480	24.480	24.440	24.440	20.688	4
2023-11-14	24.360	24.360	24.360	24.360	20.621	30
2023-11-13	23.680	23.800	23.680	23.680	20.045	10
2023-11-10	23.900	23.900	23.900	23.900	20.231	50
2023-11-09	23.740	23.740	23.740	23.740	20.096	0
2023-11-08	23.740	23.740	23.740	23.740	20.096	2
2023-11-07	23.760	23.760	23.760	23.760	20.113	40
2023-11-06	23.060	23.070	23.060	23.070	19.529	6
2023-11-03	21.600	21.600	21.600	21.600	18.284	0
2023-11-01	23.930	23.930	21.600	21.600	18.284	16
2023-10-31	25.650	25.650	25.650	25.650	21.713	0
2023-10-30	25.650	25.650	25.650	25.650	21.713	0
2023-10-27	25.650	25.650	25.650	25.650	21.713	0
2023-10-26	25.650	25.650	25.650	25.650	21.713	0
2023-10-25	25.680	25.680	25.650	25.650	21.713	53
2023-10-24	26.630	26.630	25.740	25.740	21.789	13
2023-10-23	27.060	27.060	27.000	27.000	22.855	2
2023-10-20	27.600	27.600	27.600	27.600	23.363	3
2023-10-19	27.900	27.900	27.900	27.900	23.617	100
2023-10-18	28.410	28.410	28.410	28.410	24.049	1
2023-10-17	29.190	29.190	29.190	29.190	24.709	10
2023-10-16	28.650	28.680	28.650	28.680	24.277	7
2023-10-13	28.230	28.410	28.230	28.410	24.049	2
2023-10-11	28.530	28.530	28.530	28.530	24.150	0
2023-10-10	28.530	28.530	28.530	28.530	24.150	0
2023-10-09	28.530	28.530	28.530	28.530	24.150	1
2023-10-06	28.380	28.380	28.380	28.380	24.023	0
2023-10-05	28.380	28.380	28.380	28.380	24.023	0
2023-10-04	28.380	28.380	28.380	28.380	24.023	22
2023-10-03	28.230	28.230	28.230	28.230	23.896	0
2023-10-02	28.230	28.230	28.230	28.230	23.896	0
2023-09-29	28.230	28.230	28.230	28.230	23.896	0
2023-09-28	28.230	28.230	28.230	28.230	23.896	0
2023-09-27	28.230	28.230	28.230	28.230	23.896	0
2023-09-26	28.230	28.230	28.230	28.230	23.896	0
2023-09-25	28.230	28.230	28.230	28.230	23.896	0
2023-09-22	28.230	28.230	28.230	28.230	23.896	0
2023-09-21	28.230	28.230	28.230	28.230	23.896	0
2023-09-20	28.230	28.230	28.230	28.230	23.896	0
2023-09-19	28.230	28.230	28.230	28.230	23.896	0
2023-09-18	28.230	28.230	28.230	28.230	23.896	0
2023-09-15	28.230	28.230	28.230	28.230	23.896	0
2023-09-14	28.230	28.230	28.230	28.230	23.896	0
2023-09-13	28.230	28.230	28.230	28.230	23.896	0
2023-09-12	28.230	28.230	28.230	28.230	23.896	0
2023-09-11	28.230	28.230	28.230	28.230	23.896	911
2023-09-08	28.110	28.110	28.110	28.110	23.795	0

← NewerPage 13 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.