NatWest Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	32.120	32.120	32.120	32.120	26.576	0
2023-06-13	32.120	32.120	32.120	32.120	26.576	1
2023-06-12	32.120	32.120	32.120	32.120	26.576	0
2023-06-09	32.120	32.120	32.120	32.120	26.576	10
2023-06-07	31.550	31.550	31.550	31.550	26.104	0
2023-06-06	31.550	31.550	31.550	31.550	26.104	0
2023-06-05	31.550	31.550	31.550	31.550	26.104	1
2023-06-02	32.790	32.790	32.790	32.790	27.130	1
2023-06-01	33.640	33.640	33.640	33.640	27.834	0
2023-05-31	33.640	33.640	33.640	33.640	27.834	0
2023-05-30	33.640	33.640	33.640	33.640	27.834	1
2023-05-29	33.950	33.950	33.950	33.950	28.090	0
2023-05-26	33.950	33.950	33.950	33.950	28.090	0
2023-05-25	33.950	33.950	33.950	33.950	28.090	0
2023-05-24	33.950	33.950	33.950	33.950	28.090	0
2023-05-23	33.950	33.950	33.950	33.950	28.090	1
2023-05-22	33.660	33.660	33.660	33.660	27.850	0
2023-05-19	33.660	33.660	33.660	33.660	27.850	1
2023-05-18	32.730	32.730	32.730	32.730	27.081	0
2023-05-17	32.730	32.730	32.730	32.730	27.081	0
2023-05-16	32.730	32.730	32.730	32.730	27.081	2
2023-05-15	32.200	32.200	32.200	32.200	26.642	0
2023-05-12	32.200	32.200	32.200	32.200	26.642	0
2023-05-11	32.200	32.200	32.200	32.200	26.642	100
2023-05-10	33.000	33.000	33.000	33.000	27.304	0
2023-05-09	33.000	33.000	33.000	33.000	27.304	100
2023-05-08	33.280	33.280	33.280	33.280	27.536	100
2023-05-05	31.620	31.620	31.620	31.620	26.162	0
2023-05-04	31.710	31.710	31.620	31.620	26.162	279
2023-05-03	34.080	34.080	34.080	34.080	28.198	0
2023-05-02	34.080	34.080	34.080	34.080	28.198	0
2023-04-28	34.080	34.080	34.080	34.080	28.198	0
2023-04-27	34.080	34.080	34.080	34.080	28.198	0
2023-04-26	34.080	34.080	34.080	34.080	28.198	0
2023-04-25	34.080	34.080	34.080	34.080	28.198	0
2023-04-24	34.080	34.080	34.080	34.080	28.198	0
2023-04-20	34.080	34.080	34.080	34.080	28.198	0
2023-04-19	34.080	34.080	34.080	34.080	28.198	0
2023-04-18	34.080	34.080	34.080	34.080	28.198	1
2023-04-17	33.650	33.650	33.650	33.650	27.842	1
2023-04-14	34.170	34.170	34.170	34.170	28.272	2
2023-04-13	33.260	33.260	33.260	33.260	27.519	0
2023-04-12	33.260	33.260	33.260	33.260	27.519	0
2023-04-11	33.260	33.260	33.260	33.260	27.519	0
2023-04-10	33.260	33.260	33.260	33.260	27.519	0
2023-04-06	33.260	33.260	33.260	33.260	27.519	0
2023-04-05	33.260	33.260	33.260	33.260	27.519	0
2023-04-04	33.260	33.260	33.260	33.260	27.519	0
2023-04-03	33.260	33.260	33.260	33.260	27.519	0
2023-03-31	33.260	33.260	33.260	33.260	27.519	250
2023-03-30	33.850	33.850	33.850	33.850	28.007	0
2023-03-29	33.850	33.850	33.850	33.850	28.007	2
2023-03-28	33.860	33.860	33.860	33.860	28.016	0
2023-03-27	33.860	33.860	33.860	33.860	28.016	1
2023-03-24	35.040	35.040	35.040	35.040	28.992	0
2023-03-23	35.040	35.040	35.040	35.040	28.992	0
2023-03-22	35.040	35.040	35.040	35.040	28.992	0
2023-03-21	35.040	35.040	35.040	35.040	28.992	0
2023-03-20	35.040	35.040	35.040	35.040	28.992	0
2023-03-17	35.040	35.040	35.040	35.040	28.992	0

← NewerPage 15 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.