NatWest Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	34.070	34.070	34.070	34.070	27.186	0
2022-12-16	34.070	34.070	34.070	34.070	27.186	0
2022-12-15	34.070	34.070	34.070	34.070	27.186	0
2022-12-14	34.070	34.070	34.070	34.070	27.186	0
2022-12-13	34.070	34.070	34.070	34.070	27.186	0
2022-12-12	34.070	34.070	34.070	34.070	27.186	414
2022-12-09	33.840	33.840	33.840	33.840	27.002	0
2022-12-08	33.840	33.840	33.840	33.840	27.002	0
2022-12-07	33.840	33.840	33.840	33.840	27.002	0
2022-12-06	33.840	33.840	33.840	33.840	27.002	0
2022-12-05	33.950	33.950	33.840	33.840	27.002	2
2022-12-02	32.330	32.330	32.330	32.330	25.797	0
2022-12-01	32.330	32.330	32.330	32.330	25.797	0
2022-11-30	32.330	32.330	32.330	32.330	25.797	0
2022-11-29	32.330	32.330	32.330	32.330	25.797	0
2022-11-28	32.330	32.330	32.330	32.330	25.797	0
2022-11-25	32.330	32.330	32.330	32.330	25.797	0
2022-11-24	32.330	32.330	32.330	32.330	25.797	0
2022-11-23	32.330	32.330	32.330	32.330	25.797	0
2022-11-22	32.330	32.330	32.330	32.330	25.797	9
2022-11-21	27.930	27.930	27.930	27.930	22.286	0
2022-11-18	27.930	27.930	27.930	27.930	22.286	0
2022-11-17	27.930	27.930	27.930	27.930	22.286	0
2022-11-16	27.930	27.930	27.930	27.930	22.286	0
2022-11-14	27.930	27.930	27.930	27.930	22.286	0
2022-11-11	27.930	27.930	27.930	27.930	22.286	0
2022-11-10	27.930	27.930	27.930	27.930	22.286	0
2022-11-09	27.930	27.930	27.930	27.930	22.286	0
2022-11-08	27.930	27.930	27.930	27.930	22.286	0
2022-11-07	27.930	27.930	27.930	27.930	22.286	0
2022-11-04	27.930	27.930	27.930	27.930	22.286	0
2022-11-03	27.930	27.930	27.930	27.930	22.286	0
2022-11-01	27.930	27.930	27.930	27.930	22.286	0
2022-10-31	27.930	27.930	27.930	27.930	22.286	0
2022-10-28	27.930	27.930	27.930	27.930	22.286	0
2022-10-27	27.930	27.930	27.930	27.930	22.286	0
2022-10-26	27.930	27.930	27.930	27.930	22.286	0
2022-10-25	27.930	27.930	27.930	27.930	22.286	0
2022-10-24	27.930	27.930	27.930	27.930	22.286	0
2022-10-21	27.930	27.930	27.930	27.930	22.286	0
2022-10-20	27.930	27.930	27.930	27.930	22.286	0
2022-10-19	27.930	27.930	27.930	27.930	22.286	0
2022-10-18	27.930	27.930	27.930	27.930	22.286	0
2022-10-17	27.930	27.930	27.930	27.930	22.286	18
2022-10-14	26.360	26.360	26.360	26.360	21.034	1
2022-10-13	26.360	26.360	26.360	26.360	21.034	0
2022-10-11	26.360	26.360	26.360	26.360	21.034	0
2022-10-10	26.670	26.670	26.360	26.360	21.034	2
2022-10-07	26.850	26.850	26.850	26.850	21.425	1
2022-10-06	26.850	26.850	26.850	26.850	21.425	4
2022-10-05	27.550	27.550	27.550	27.550	21.983	0
2022-10-04	27.550	27.550	27.550	27.550	21.983	0
2022-10-03	27.550	27.550	27.550	27.550	21.983	0
2022-09-30	27.550	27.550	27.550	27.550	21.983	0
2022-09-29	27.550	27.550	27.550	27.550	21.983	0
2022-09-28	27.550	27.550	27.550	27.550	21.983	0
2022-09-27	27.550	27.550	27.550	27.550	21.983	0
2022-09-26	27.570	27.570	27.550	27.550	21.983	4
2022-09-23	28.820	28.820	28.820	28.820	22.997	2
2022-09-22	32.230	32.230	32.230	32.230	25.718	0

← NewerPage 17 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.