NatWest Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	35.040	35.040	35.040	35.040	28.992	0
2023-03-15	35.040	35.040	35.040	35.040	27.960	0
2023-03-14	35.040	35.040	35.040	35.040	27.960	0
2023-03-13	35.040	35.040	35.040	35.040	27.960	1,250
2023-03-10	35.910	35.910	35.910	35.910	28.654	0
2023-03-09	35.910	35.910	35.910	35.910	28.654	0
2023-03-08	35.910	35.910	35.910	35.910	28.654	0
2023-03-07	35.910	35.910	35.910	35.910	28.654	1,226
2023-03-06	35.320	35.320	35.320	35.320	28.183	0
2023-03-03	35.320	35.320	35.320	35.320	28.183	0
2023-03-02	35.320	35.320	35.320	35.320	28.183	0
2023-03-01	35.320	35.320	35.320	35.320	28.183	0
2023-02-28	35.320	35.320	35.320	35.320	28.183	0
2023-02-27	35.320	35.320	35.320	35.320	28.183	0
2023-02-24	35.320	35.320	35.320	35.320	28.183	10
2023-02-23	34.130	34.130	34.130	34.130	27.234	0
2023-02-22	34.130	34.130	34.130	34.130	27.234	0
2023-02-17	34.130	34.130	34.130	34.130	27.234	0
2023-02-16	34.130	34.130	34.130	34.130	27.234	1
2023-02-15	34.070	34.070	34.070	34.070	27.186	0
2023-02-14	34.070	34.070	34.070	34.070	27.186	0
2023-02-13	34.070	34.070	34.070	34.070	27.186	0
2023-02-10	34.070	34.070	34.070	34.070	27.186	0
2023-02-09	34.070	34.070	34.070	34.070	27.186	0
2023-02-08	34.070	34.070	34.070	34.070	27.186	0
2023-02-07	34.070	34.070	34.070	34.070	27.186	0
2023-02-06	34.070	34.070	34.070	34.070	27.186	0
2023-02-03	34.070	34.070	34.070	34.070	27.186	0
2023-02-02	34.070	34.070	34.070	34.070	27.186	0
2023-02-01	34.070	34.070	34.070	34.070	27.186	0
2023-01-31	34.070	34.070	34.070	34.070	27.186	0
2023-01-30	34.070	34.070	34.070	34.070	27.186	0
2023-01-27	34.070	34.070	34.070	34.070	27.186	0
2023-01-26	34.070	34.070	34.070	34.070	27.186	0
2023-01-25	34.070	34.070	34.070	34.070	27.186	0
2023-01-24	34.070	34.070	34.070	34.070	27.186	0
2023-01-23	34.070	34.070	34.070	34.070	27.186	0
2023-01-20	34.070	34.070	34.070	34.070	27.186	0
2023-01-19	34.070	34.070	34.070	34.070	27.186	0
2023-01-18	34.070	34.070	34.070	34.070	27.186	0
2023-01-17	34.070	34.070	34.070	34.070	27.186	0
2023-01-16	34.070	34.070	34.070	34.070	27.186	0
2023-01-13	34.070	34.070	34.070	34.070	27.186	0
2023-01-12	34.070	34.070	34.070	34.070	27.186	0
2023-01-11	34.070	34.070	34.070	34.070	27.186	0
2023-01-10	34.070	34.070	34.070	34.070	27.186	0
2023-01-09	34.070	34.070	34.070	34.070	27.186	0
2023-01-06	34.070	34.070	34.070	34.070	27.186	0
2023-01-05	34.070	34.070	34.070	34.070	27.186	0
2023-01-04	34.070	34.070	34.070	34.070	27.186	0
2023-01-03	34.070	34.070	34.070	34.070	27.186	0
2023-01-02	34.070	34.070	34.070	34.070	27.186	0
2022-12-29	34.070	34.070	34.070	34.070	27.186	0
2022-12-28	34.070	34.070	34.070	34.070	27.186	0
2022-12-27	34.070	34.070	34.070	34.070	27.186	0
2022-12-26	34.070	34.070	34.070	34.070	27.186	0
2022-12-23	34.070	34.070	34.070	34.070	27.186	0
2022-12-22	34.070	34.070	34.070	34.070	27.186	0
2022-12-21	34.070	34.070	34.070	34.070	27.186	0
2022-12-20	34.070	34.070	34.070	34.070	27.186	0

← NewerPage 16 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.