NatWest Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	96.180	96.200	95.640	95.640	90.599	38
2026-01-29	95.100	95.100	95.100	95.100	90.088	35
2026-01-28	94.980	95.130	94.980	95.130	90.116	16
2026-01-27	96.300	96.310	96.300	96.310	91.234	23
2026-01-26	93.960	94.680	93.960	94.680	89.690	37
2026-01-23	93.250	93.250	92.880	92.880	87.985	29
2026-01-22	92.790	93.250	92.790	93.250	88.335	2
2026-01-21	92.880	92.880	92.610	92.610	87.729	16
2026-01-20	95.280	95.280	93.870	94.070	89.112	200
2026-01-19	99.970	99.970	94.640	94.650	89.662	142
2026-01-16	93.690	94.860	93.690	94.740	89.747	20
2026-01-15	93.000	93.000	93.000	93.000	88.098	2
2026-01-14	91.600	92.340	91.600	92.340	87.473	12
2026-01-13	91.740	91.740	91.620	91.620	86.791	135
2026-01-12	92.070	93.000	92.070	92.800	87.909	88
2026-01-09	93.600	93.600	91.860	92.340	87.473	304
2026-01-08	93.510	93.600	92.880	93.600	88.667	7
2026-01-07	92.340	93.180	92.040	92.640	87.757	216
2026-01-06	98.300	98.300	96.800	96.800	91.698	64
2026-01-05	98.300	98.300	98.300	98.300	93.119	1
2026-01-02	96.800	96.800	96.800	96.800	91.698	0
2025-12-30	97.200	97.200	96.800	96.800	91.698	145
2025-12-29	97.680	98.400	97.680	98.400	93.214	206
2025-12-26	98.400	98.400	98.200	98.200	93.024	84
2025-12-23	97.100	97.700	97.100	97.700	92.551	4
2025-12-22	96.300	96.300	96.300	96.300	91.225	0
2025-12-19	96.300	96.300	96.300	96.300	91.225	260
2025-12-18	93.960	93.960	93.960	93.960	89.008	1
2025-12-17	93.000	93.000	93.000	93.000	88.098	0
2025-12-16	93.000	93.000	93.000	93.000	88.098	1
2025-12-15	90.360	90.360	90.360	90.360	85.598	3
2025-12-12	89.900	89.900	89.900	89.900	85.162	0
2025-12-11	89.900	89.900	89.900	89.900	85.162	1
2025-12-10	89.910	89.910	89.910	89.910	85.171	2
2025-12-09	91.080	91.080	88.830	88.830	84.148	16
2025-12-08	89.280	90.270	89.280	89.910	85.171	31
2025-12-05	88.780	88.780	88.780	88.780	84.101	0
2025-12-04	88.200	88.780	88.200	88.780	84.101	43
2025-12-03	90.980	90.980	88.200	88.290	83.637	70
2025-12-02	90.000	90.450	90.000	90.300	85.541	185
2025-12-01	88.740	88.740	88.740	88.740	84.063	9
2025-11-28	88.520	89.550	88.520	89.550	84.830	53
2025-11-27	88.650	88.650	88.520	88.520	83.855	4
2025-11-26	88.650	88.650	88.650	88.650	83.978	2
2025-11-25	84.240	85.760	84.240	85.760	81.240	27
2025-11-24	82.960	83.120	82.560	82.560	78.209	61
2025-11-21	82.240	82.720	82.240	82.720	78.360	53
2025-11-19	81.920	81.920	81.920	81.920	77.602	8
2025-11-18	82.720	82.720	82.720	82.720	78.360	3
2025-11-17	83.960	84.480	83.960	84.080	79.649	16
2025-11-14	83.970	84.150	83.970	84.150	79.715	18
2025-11-13	87.210	87.210	86.940	86.940	82.358	3
2025-11-12	86.400	87.120	86.400	87.120	82.528	20
2025-11-11	86.160	86.160	86.040	86.040	81.505	19
2025-11-10	86.160	86.160	86.160	86.160	81.619	7
2025-11-07	84.720	84.720	84.720	84.720	80.255	2
2025-11-06	84.800	84.800	84.800	84.800	80.331	11
2025-11-05	82.600	82.600	82.480	82.480	78.133	5
2025-11-04	83.120	83.120	81.760	82.600	78.247	108
2025-11-03	82.960	83.120	82.650	83.120	78.739	37

← NewerPage 4 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.