NatWest Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	32.810	32.810	32.810	32.810	24.881	0
2022-01-03	32.810	32.810	32.810	32.810	24.881	0
2021-12-30	32.810	32.810	32.810	32.810	24.881	0
2021-12-29	32.810	32.810	32.810	32.810	24.881	0
2021-12-28	32.810	32.810	32.810	32.810	24.881	0
2021-12-27	32.810	32.810	32.810	32.810	24.881	0
2021-12-23	32.810	32.810	32.810	32.810	24.881	0
2021-12-22	32.810	32.810	32.810	32.810	24.881	0
2021-12-21	32.810	32.810	32.810	32.810	24.881	0
2021-12-20	32.810	32.810	32.810	32.810	24.881	0
2021-12-17	34.020	34.020	34.020	34.020	25.799	0
2021-12-16	34.020	34.020	34.020	34.020	25.799	0
2021-12-15	33.060	33.060	33.060	33.060	25.071	2,321
2021-12-14	33.040	33.040	33.040	33.040	25.055	0
2021-12-13	33.040	33.040	33.040	33.040	25.055	0
2021-12-10	33.040	33.040	33.040	33.040	25.055	0
2021-12-09	33.040	33.040	33.040	33.040	25.055	0
2021-12-08	33.040	33.040	33.040	33.040	25.055	0
2021-12-07	33.040	33.040	33.040	33.040	25.055	92
2021-12-06	32.890	32.890	32.890	32.890	24.942	0
2021-12-03	32.890	32.890	32.890	32.890	24.942	0
2021-12-02	32.890	32.890	32.890	32.890	24.942	0
2021-12-01	32.890	32.890	32.890	32.890	24.942	0
2021-11-30	32.890	32.890	32.890	32.890	24.942	0
2021-11-29	32.890	32.890	32.890	32.890	24.942	0
2021-11-26	32.890	32.890	32.890	32.890	24.942	0
2021-11-25	32.890	32.890	32.890	32.890	24.942	0
2021-11-24	33.500	33.500	33.500	33.500	25.404	0
2021-11-23	33.500	33.500	33.500	33.500	25.404	0
2021-11-22	33.550	33.550	33.550	33.550	25.442	0
2021-11-19	33.550	33.550	33.550	33.550	25.442	0
2021-11-18	33.220	33.550	33.220	33.550	25.442	2
2021-11-17	32.200	32.200	32.200	32.200	24.418	0
2021-11-16	32.200	32.200	32.200	32.200	24.418	13
2021-11-12	31.770	31.830	31.770	31.830	24.138	5
2021-11-11	32.880	32.880	32.880	32.880	24.934	0
2021-11-10	32.880	32.880	32.880	32.880	24.934	0
2021-11-09	32.880	32.880	32.880	32.880	24.934	0
2021-11-08	33.150	33.150	32.880	32.880	24.934	4
2021-11-05	32.520	32.520	32.520	32.520	24.661	0
2021-11-04	32.520	32.520	32.520	32.520	24.661	0
2021-11-03	34.240	34.240	34.240	34.240	25.965	0
2021-11-01	34.240	34.240	34.240	34.240	25.965	0
2021-10-29	34.240	34.240	34.240	34.240	25.965	1
2021-10-28	36.080	36.080	36.000	36.000	27.300	94
2021-10-27	36.000	36.000	35.560	35.560	26.966	1,894
2021-10-26	36.000	36.000	36.000	36.000	27.300	0
2021-10-25	36.000	36.000	36.000	36.000	27.300	0
2021-10-22	36.000	36.000	36.000	36.000	27.300	0
2021-10-21	35.440	35.440	35.440	35.440	26.875	0

← NewerPage 21 of 21 · 1,250 trading days

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.