NatWest Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	92.340	93.150	91.800	93.060	91.540	601
2026-07-24	90.540	90.540	90.540	90.540	89.062	5
2026-07-23	90.810	90.850	90.810	90.850	89.366	47
2026-07-22	92.700	92.700	92.340	92.340	90.832	47
2026-07-21	92.790	92.790	92.790	92.790	91.275	9
2026-07-20	91.980	91.980	90.270	90.270	88.796	101
2026-07-17	90.000	91.980	90.000	91.980	90.478	42
2026-07-16	91.080	91.710	91.080	91.440	89.947	199
2026-07-15	89.550	91.710	89.550	91.440	89.947	143
2026-07-14	88.470	88.830	87.800	87.930	86.494	822
2026-07-13	90.000	90.090	90.000	90.090	88.619	93
2026-07-10	91.530	91.710	91.440	91.440	89.947	129
2026-07-09	91.100	91.160	91.100	91.160	89.671	90
2026-07-08	91.170	91.710	90.360	90.360	88.884	42
2026-07-07	94.860	94.860	94.860	94.860	93.311	0
2026-07-06	94.140	94.860	94.140	94.860	93.311	29
2026-07-03	94.680	94.680	94.680	94.680	93.134	0
2026-07-02	94.680	94.680	94.680	94.680	93.134	10
2026-07-01	91.600	94.000	91.600	93.620	92.091	191
2026-06-30	89.280	89.280	89.280	89.280	87.822	0
2026-06-29	89.280	89.280	89.280	89.280	87.822	10
2026-06-26	89.280	89.280	89.280	89.280	87.822	10
2026-06-25	90.090	90.180	90.090	90.180	88.707	55
2026-06-24	89.640	89.640	89.640	89.640	88.176	0
2026-06-23	89.640	89.640	89.640	89.640	88.176	25
2026-06-22	85.200	90.090	85.200	90.090	88.619	16
2026-06-19	84.560	84.560	84.560	84.560	83.179	0
2026-06-18	84.560	84.560	84.560	84.560	83.179	0
2026-06-17	84.560	84.560	84.560	84.560	83.179	0
2026-06-16	85.000	85.200	84.560	84.560	83.179	13
2026-06-15	82.880	82.880	82.880	82.880	81.527	15
2026-06-12	84.000	84.000	84.000	84.000	82.628	25
2026-06-11	81.200	81.200	81.200	81.200	79.874	15
2026-06-10	83.520	83.520	80.950	80.950	79.628	11
2026-06-09	83.980	84.230	83.120	83.520	82.156	16
2026-06-08	82.490	83.000	82.490	82.880	81.527	651
2026-06-05	82.560	82.560	80.960	80.960	79.638	19
2026-06-03	80.480	80.740	80.480	80.650	79.333	36
2026-06-02	80.960	81.280	80.960	81.280	79.953	5
2026-06-01	80.240	80.240	80.240	80.240	78.930	2
2026-05-29	79.570	79.570	79.570	79.570	78.271	1
2026-05-28	81.200	81.200	81.200	81.200	79.874	1
2026-05-27	81.840	81.840	81.840	81.840	80.504	3
2026-05-26	77.760	77.760	77.760	77.760	76.490	0
2026-05-25	77.500	77.760	77.500	77.760	76.490	11
2026-05-22	78.750	78.750	78.750	78.750	77.464	10
2026-05-21	78.080	78.080	78.080	78.080	76.805	2
2026-05-20	78.720	78.720	78.720	78.720	77.435	1
2026-05-19	76.160	76.160	76.160	76.160	74.916	10
2026-05-18	76.320	76.320	76.320	76.320	75.074	40
2026-05-15	76.000	76.320	76.000	76.320	75.074	7
2026-05-14	76.540	76.800	76.000	76.000	74.759	212
2026-05-13	76.080	76.080	76.080	76.080	74.838	5
2026-05-12	74.560	74.960	74.560	74.800	73.579	57
2026-05-11	77.760	77.760	77.250	77.250	75.989	707
2026-05-08	77.760	77.760	77.760	77.760	76.490	2
2026-05-07	76.860	76.860	76.860	76.860	75.605	0
2026-05-06	73.000	77.000	73.000	76.860	75.605	70
2026-05-05	73.900	73.900	73.000	73.000	71.808	25
2026-05-04	75.500	75.500	74.960	74.960	73.736	351

← NewerPage 2 of 3 · 128 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.