NatWest Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	29.200	29.200	29.200	29.200	22.967	0
2022-06-27	28.550	28.550	28.550	28.550	22.456	0
2022-06-24	28.550	28.550	28.550	28.550	22.456	0
2022-06-23	28.550	28.550	28.550	28.550	22.456	0
2022-06-22	28.550	28.550	28.550	28.550	22.456	0
2022-06-21	28.550	28.550	28.550	28.550	22.456	0
2022-06-20	28.550	28.550	28.550	28.550	22.456	0
2022-06-17	28.550	28.550	28.550	28.550	22.456	0
2022-06-15	28.550	28.550	28.550	28.550	22.456	35
2022-06-14	28.410	28.410	28.410	28.410	22.346	0
2022-06-13	28.410	28.410	28.410	28.410	22.346	0
2022-06-10	28.410	28.410	28.410	28.410	22.346	0
2022-06-09	28.410	28.410	28.410	28.410	22.346	0
2022-06-08	28.320	28.320	28.320	28.320	22.275	0
2022-06-07	28.320	28.320	28.320	28.320	22.275	0
2022-06-06	28.360	28.360	28.280	28.320	22.275	70
2022-06-03	26.150	26.150	26.150	26.150	20.568	0
2022-06-02	26.150	26.150	26.150	26.150	20.568	0
2022-06-01	26.150	26.150	26.150	26.150	20.568	0
2022-05-31	26.150	26.150	26.150	26.150	20.568	0
2022-05-30	26.150	26.150	26.150	26.150	20.568	0
2022-05-27	26.150	26.150	26.150	26.150	20.568	0
2022-05-26	26.150	26.150	26.150	26.150	20.568	0
2022-05-25	26.150	26.150	26.150	26.150	20.568	0
2022-05-24	26.150	26.150	26.150	26.150	20.568	0
2022-05-23	26.150	26.150	26.150	26.150	20.568	0
2022-05-20	26.150	26.150	26.150	26.150	20.568	0
2022-05-19	26.150	26.150	26.150	26.150	20.568	0
2022-05-18	26.150	26.150	26.150	26.150	20.568	0
2022-05-17	26.150	26.150	26.150	26.150	20.568	0
2022-05-16	26.150	26.150	26.150	26.150	20.568	0
2022-05-13	26.150	26.150	26.150	26.150	20.568	9
2022-05-12	28.410	28.410	28.410	28.410	22.346	0
2022-05-11	28.410	28.410	28.410	28.410	22.346	0
2022-05-10	28.410	28.410	28.410	28.410	22.346	0
2022-05-09	28.410	28.410	28.410	28.410	22.346	0
2022-05-06	28.410	28.410	28.410	28.410	22.346	0
2022-05-05	28.410	28.410	28.410	28.410	22.346	0
2022-05-04	28.410	28.410	28.410	28.410	22.346	0
2022-05-03	28.410	28.410	28.410	28.410	22.346	0
2022-05-02	28.410	28.410	28.410	28.410	22.346	0
2022-04-29	28.410	28.410	28.410	28.410	22.346	0
2022-04-28	28.410	28.410	28.410	28.410	22.346	0
2022-04-27	28.410	28.410	28.410	28.410	22.346	0
2022-04-26	28.410	28.410	28.410	28.410	22.346	0
2022-04-25	28.410	28.410	28.410	28.410	22.346	0
2022-04-22	28.410	28.410	28.410	28.410	22.346	0
2022-04-20	28.410	28.410	28.410	28.410	22.346	0
2022-04-19	28.410	28.410	28.410	28.410	22.346	0
2022-04-18	28.410	28.410	28.410	28.410	22.346	0
2022-04-14	28.410	28.410	28.410	28.410	22.346	0
2022-04-13	28.410	28.410	28.410	28.410	22.346	0
2022-04-12	28.410	28.410	28.410	28.410	22.346	0
2022-04-11	28.410	28.410	28.410	28.410	22.346	0
2022-04-08	28.410	28.410	28.410	28.410	22.346	0
2022-04-07	28.410	28.410	28.410	28.410	22.346	0
2022-04-06	28.410	28.410	28.410	28.410	22.346	0
2022-04-05	28.410	28.410	28.410	28.410	22.346	0
2022-04-04	28.410	28.410	28.410	28.410	22.346	0
2022-04-01	28.410	28.410	28.410	28.410	22.346	0

← NewerPage 19 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.