NatWest Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	28.410	28.410	28.410	28.410	22.346	0
2022-03-31	28.410	28.410	28.410	28.410	22.346	0
2022-03-30	28.410	28.410	28.410	28.410	22.346	0
2022-03-29	28.410	28.410	28.410	28.410	22.346	0
2022-03-28	28.410	28.410	28.410	28.410	22.346	0
2022-03-25	28.410	28.410	28.410	28.410	22.346	0
2022-03-24	28.410	28.410	28.410	28.410	22.346	0
2022-03-23	28.890	28.890	28.890	28.890	22.723	0
2022-03-22	28.890	28.890	28.890	28.890	22.723	0
2022-03-21	28.890	28.890	28.890	28.890	22.723	0
2022-03-18	28.890	28.890	28.890	28.890	22.723	0
2022-03-17	28.890	28.890	28.890	28.890	22.723	0
2022-03-16	27.300	27.300	27.300	27.300	20.703	0
2022-03-15	27.300	27.300	27.300	27.300	20.703	0
2022-03-14	27.300	27.300	27.300	27.300	20.703	0
2022-03-11	27.300	27.300	27.300	27.300	20.703	0
2022-03-10	27.300	27.300	27.300	27.300	20.703	9
2022-03-09	27.370	27.840	27.370	27.840	21.112	3,034
2022-03-08	34.130	34.130	34.130	34.130	25.882	0
2022-03-07	34.130	34.130	34.130	34.130	25.882	0
2022-03-04	34.130	34.130	34.130	34.130	25.882	0
2022-03-03	34.130	34.130	34.130	34.130	25.882	0
2022-03-02	34.130	34.130	34.130	34.130	25.882	0
2022-02-25	34.130	34.130	34.130	34.130	25.882	0
2022-02-24	34.130	34.130	34.130	34.130	25.882	0
2022-02-23	34.130	34.130	34.130	34.130	25.882	0
2022-02-22	34.130	34.130	34.130	34.130	25.882	0
2022-02-21	34.130	34.130	34.130	34.130	25.882	0
2022-02-18	34.130	34.130	34.130	34.130	25.882	0
2022-02-17	34.130	34.130	34.130	34.130	25.882	0
2022-02-16	33.740	34.130	33.740	34.130	25.882	185
2022-02-15	36.400	36.400	36.400	36.400	27.603	0
2022-02-14	36.400	36.400	36.400	36.400	27.603	0
2022-02-11	36.400	36.400	36.400	36.400	27.603	0
2022-02-10	36.400	36.400	36.400	36.400	27.603	92
2022-02-09	35.680	35.680	35.680	35.680	27.057	104
2022-02-08	35.800	35.920	35.800	35.920	27.239	1,079
2022-02-07	35.900	35.900	35.800	35.800	27.148	83
2022-02-04	35.120	35.120	35.120	35.120	26.633	0
2022-02-03	35.120	35.120	35.120	35.120	26.633	0
2022-02-02	35.120	35.120	35.120	35.120	26.633	0
2022-02-01	35.120	35.120	35.120	35.120	26.633	0
2022-01-31	38.080	38.080	34.940	35.120	26.633	8
2022-01-28	38.090	38.090	38.090	38.090	28.885	0
2022-01-27	38.090	38.090	38.090	38.090	28.885	0
2022-01-26	38.090	38.090	38.090	38.090	28.885	0
2022-01-25	38.090	38.090	38.090	38.090	28.885	0
2022-01-24	38.090	38.090	38.090	38.090	28.885	0
2022-01-21	38.090	38.090	38.090	38.090	28.885	0
2022-01-20	38.090	38.090	38.090	38.090	28.885	0
2022-01-19	38.090	38.090	38.090	38.090	28.885	0
2022-01-18	38.090	38.090	38.090	38.090	28.885	0
2022-01-17	37.640	37.640	37.640	37.640	28.544	0
2022-01-14	37.640	37.640	37.640	37.640	28.544	0
2022-01-13	37.000	37.000	37.000	37.000	28.058	0
2022-01-12	37.000	37.000	37.000	37.000	28.058	4
2022-01-11	32.810	32.810	32.810	32.810	24.881	0
2022-01-10	32.810	32.810	32.810	32.810	24.881	0
2022-01-07	32.810	32.810	32.810	32.810	24.881	0
2022-01-06	32.810	32.810	32.810	32.810	24.881	0

← NewerPage 20 of 21 · 1,256 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.