NatWest Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	28.110	28.110	28.110	28.110	23.795	0
2023-09-05	28.110	28.110	28.110	28.110	23.795	0
2023-09-04	28.110	28.110	28.110	28.110	23.795	0
2023-09-01	28.110	28.110	28.110	28.110	23.795	0
2023-08-31	28.110	28.110	28.110	28.110	23.795	0
2023-08-30	28.110	28.110	28.110	28.110	23.795	0
2023-08-29	28.110	28.110	28.110	28.110	23.795	0
2023-08-28	28.110	28.110	28.110	28.110	23.795	0
2023-08-25	28.150	28.150	28.110	28.110	23.795	2
2023-08-24	28.190	28.190	28.190	28.190	23.863	0
2023-08-23	28.190	28.190	28.190	28.190	23.863	10
2023-08-22	28.440	28.440	28.200	28.200	23.871	2
2023-08-21	29.030	29.030	29.030	29.030	24.574	0
2023-08-18	29.030	29.030	29.030	29.030	24.574	2
2023-08-17	29.180	29.180	29.180	29.180	24.701	1
2023-08-16	28.980	28.980	28.980	28.980	24.531	2
2023-08-15	30.180	30.180	30.180	30.180	25.547	1
2023-08-14	29.820	29.820	29.820	29.820	25.242	1
2023-08-11	29.610	29.610	29.610	29.610	25.065	0
2023-08-10	29.610	29.610	29.610	29.610	25.065	3
2023-08-09	29.790	29.790	29.790	29.790	24.648	0
2023-08-08	29.790	29.790	29.790	29.790	24.648	0
2023-08-07	29.790	29.790	29.790	29.790	24.648	0
2023-08-04	29.790	29.790	29.790	29.790	24.648	0
2023-08-03	29.790	29.790	29.790	29.790	24.648	5
2023-08-02	30.300	30.300	30.300	30.300	25.070	0
2023-08-01	30.300	30.300	30.300	30.300	25.070	0
2023-07-31	30.300	30.300	30.300	30.300	25.070	20
2023-07-28	30.300	30.300	30.300	30.300	25.070	2
2023-07-27	29.300	29.300	29.260	29.270	24.218	135
2023-07-26	31.310	31.310	31.310	31.310	25.906	0
2023-07-25	31.310	31.310	31.310	31.310	25.906	0
2023-07-24	31.310	31.310	31.310	31.310	25.906	0
2023-07-21	31.310	31.310	31.310	31.310	25.906	0
2023-07-20	31.310	31.310	31.310	31.310	25.906	0
2023-07-19	31.310	31.310	31.310	31.310	25.906	0
2023-07-18	31.310	31.310	31.310	31.310	25.906	0
2023-07-17	31.310	31.310	31.310	31.310	25.906	2
2023-07-14	31.250	31.250	31.250	31.250	25.856	0
2023-07-13	31.270	31.270	31.250	31.250	25.856	76
2023-07-12	29.350	29.350	29.350	29.350	24.284	0
2023-07-11	29.350	29.350	29.350	29.350	24.284	0
2023-07-10	29.350	29.350	29.350	29.350	24.284	2
2023-07-07	28.860	28.860	28.860	28.860	23.879	0
2023-07-06	28.870	28.870	28.860	28.860	23.879	15
2023-07-05	29.550	29.570	29.380	29.380	24.309	15
2023-07-04	30.050	30.050	30.050	30.050	24.863	0
2023-07-03	30.050	30.050	30.050	30.050	24.863	9
2023-06-30	29.010	29.010	29.010	29.010	24.003	0
2023-06-29	29.010	29.010	29.010	29.010	24.003	1
2023-06-28	28.260	28.260	28.260	28.260	23.382	0
2023-06-27	28.260	28.260	28.260	28.260	23.382	3
2023-06-26	28.110	28.110	28.110	28.110	23.258	5
2023-06-23	28.810	28.810	28.810	28.810	23.837	0
2023-06-22	28.810	28.810	28.810	28.810	23.837	0
2023-06-21	29.160	29.160	28.810	28.810	23.837	137
2023-06-20	30.380	30.450	30.150	30.450	25.194	110
2023-06-19	31.680	31.680	31.680	31.680	26.212	0
2023-06-16	31.680	31.680	31.680	31.680	26.212	860
2023-06-15	32.120	32.120	32.120	32.120	26.576	0

← NewerPage 14 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.