NatWest Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	78.720	78.720	78.520	78.520	77.238	151
2026-04-29	77.280	77.280	77.280	77.280	76.018	1
2026-04-28	78.160	78.160	78.160	78.160	76.884	3
2026-04-27	78.000	78.240	77.900	78.240	76.962	354
2026-04-24	78.240	78.240	78.240	78.240	76.962	0
2026-04-23	78.240	78.240	78.240	78.240	76.962	23
2026-04-22	82.000	82.000	79.600	79.600	78.300	122
2026-04-20	82.400	82.400	82.400	82.400	81.054	4
2026-04-17	85.120	85.120	84.880	84.880	83.494	22
2026-04-16	85.100	85.100	85.100	85.100	83.710	0
2026-04-15	85.050	85.100	85.050	85.100	83.710	37
2026-04-14	85.120	85.120	85.120	85.120	83.730	5
2026-04-13	82.560	83.840	82.560	83.840	82.471	24
2026-04-10	83.120	83.440	83.120	83.440	82.077	125
2026-04-09	80.000	83.200	80.000	83.120	81.763	1,278
2026-04-08	78.400	78.400	78.400	78.400	77.120	0
2026-04-07	78.640	78.640	78.000	78.400	77.120	245
2026-04-06	78.880	79.360	78.880	78.880	77.592	47
2026-04-02	77.760	79.000	77.760	79.000	77.710	754
2026-04-01	78.000	80.350	78.000	80.350	79.038	120
2026-03-31	76.720	77.360	76.720	77.360	76.097	62
2026-03-30	75.250	75.810	75.250	75.390	74.159	105
2026-03-27	75.600	75.600	74.980	74.980	73.756	27
2026-03-26	75.600	75.850	75.300	75.300	74.070	8
2026-03-25	76.360	76.560	76.000	76.560	75.310	17
2026-03-24	76.000	76.400	74.700	76.400	75.152	565
2026-03-23	74.900	74.900	74.900	74.900	73.677	13
2026-03-20	75.990	75.990	72.830	72.830	71.641	1,775
2026-03-19	76.990	76.990	76.990	76.990	75.733	1
2026-03-18	80.100	81.500	80.100	80.740	76.485	1,353
2026-03-17	82.350	82.350	80.810	81.720	77.413	15
2026-03-16	80.560	81.280	80.400	80.880	76.617	390
2026-03-13	80.480	80.480	79.300	79.300	75.121	115
2026-03-12	82.240	82.240	79.420	80.080	75.859	362
2026-03-11	81.950	82.240	81.760	82.240	77.906	33
2026-03-10	82.560	82.820	82.240	82.800	78.436	665
2026-03-09	80.770	80.770	79.520	80.300	76.068	93
2026-03-06	82.400	82.720	81.480	81.480	77.186	153
2026-03-05	84.400	84.400	82.100	82.720	78.360	41
2026-03-04	83.760	83.760	83.200	83.440	79.042	172
2026-03-03	82.720	84.320	81.920	84.320	79.876	255
2026-03-02	83.160	84.690	83.160	84.200	79.762	870
2026-02-27	88.450	88.450	84.980	85.100	80.615	2,192
2026-02-26	87.390	87.570	87.390	87.570	82.955	21
2026-02-25	85.500	86.130	85.500	86.130	81.591	13
2026-02-24	84.690	85.680	84.500	85.320	80.823	55
2026-02-23	87.000	87.000	85.320	86.310	81.761	129
2026-02-20	87.570	87.570	87.060	87.060	82.472	21
2026-02-19	87.390	87.390	87.390	87.390	82.784	2
2026-02-18	88.980	89.010	88.980	89.010	84.319	15
2026-02-13	82.200	84.060	80.880	83.570	79.165	193
2026-02-12	87.000	87.000	84.120	84.120	79.687	26
2026-02-11	86.400	86.760	86.000	86.390	81.837	59
2026-02-10	86.040	86.390	86.040	86.390	81.837	7
2026-02-09	85.000	89.340	85.000	88.700	84.025	138
2026-02-06	94.800	94.800	94.590	94.780	89.785	18
2026-02-05	93.750	93.750	92.950	92.950	88.051	121
2026-02-04	100.00	101.16	99.840	99.840	94.578	145
2026-02-03	98.800	99.500	98.800	99.500	94.256	9
2026-02-02	95.640	95.640	95.640	95.640	90.599	0

← NewerPage 3 of 5 · 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.