NatWest Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	82.960	83.120	82.650	83.120	78.739	37
2025-10-31	82.800	82.960	82.160	82.960	78.588	74
2025-10-30	83.200	83.670	82.480	83.360	78.967	121
2025-10-29	83.680	83.680	83.200	83.200	78.815	121
2025-10-28	83.440	83.680	83.280	83.680	79.270	54
2025-10-27	83.920	84.240	83.920	84.240	79.800	68
2025-10-24	81.600	82.800	81.600	82.640	78.285	56
2025-10-23	78.720	78.720	78.560	78.560	74.420	9
2025-10-22	78.720	78.720	78.720	78.720	74.571	10
2025-10-21	77.680	77.680	77.280	77.280	73.207	11
2025-10-20	77.440	77.680	77.280	77.680	73.586	14
2025-10-17	78.080	78.080	78.080	78.080	73.965	10
2025-10-16	80.720	80.720	80.000	80.000	75.784	121
2025-10-15	80.560	80.560	80.560	80.560	76.314	0
2025-10-14	79.800	80.560	79.800	80.560	76.314	119
2025-10-13	79.000	79.390	78.990	79.390	75.206	112
2025-10-10	77.920	77.920	77.920	77.920	73.813	0
2025-10-09	78.400	78.400	77.920	77.920	73.813	6
2025-10-08	77.680	77.680	77.680	77.680	73.586	0
2025-10-07	78.160	78.160	77.680	77.680	73.586	3
2025-10-06	78.720	78.720	78.160	78.160	74.041	6
2025-10-03	77.450	79.280	77.450	79.280	75.102	237
2025-10-02	76.400	76.400	75.920	75.920	71.919	48
2025-10-01	76.080	76.200	75.750	76.000	71.994	1,073
2025-09-30	74.760	75.180	74.760	74.900	70.952	5
2025-09-29	73.600	75.180	73.600	75.180	71.218	3
2025-09-26	77.490	77.490	74.480	75.110	71.151	19
2025-09-25	72.890	72.890	72.890	72.890	69.048	15
2025-09-24	73.990	74.060	73.990	74.060	70.157	11
2025-09-23	75.040	75.040	73.700	73.710	69.825	913
2025-09-22	74.020	74.690	74.020	74.690	70.754	17
2025-09-19	75.600	75.600	74.160	74.160	70.251	28
2025-09-18	76.160	77.500	75.520	77.500	73.415	18
2025-09-17	77.620	77.950	75.920	77.950	73.842	34
2025-09-16	78.350	78.350	76.850	76.850	72.800	232
2025-09-15	77.900	78.350	77.900	78.350	74.221	1,029
2025-09-12	77.990	77.990	77.990	77.990	73.880	0
2025-09-11	77.990	77.990	77.990	77.990	73.880	2
2025-09-10	77.520	77.520	77.520	77.520	73.434	0
2025-09-09	76.440	77.520	76.440	77.520	73.434	21
2025-09-08	75.740	76.440	75.500	76.440	72.411	1,179
2025-09-05	75.300	83.980	74.700	83.980	79.554	67
2025-09-04	77.000	77.000	75.920	76.480	72.449	33
2025-09-03	75.570	77.500	75.250	77.500	73.415	104
2025-09-02	75.760	84.970	74.560	84.970	80.492	80
2025-09-01	85.000	85.000	76.700	76.900	72.847	44
2025-08-29	78.000	78.000	74.480	75.760	71.767	65
2025-08-28	79.960	79.960	78.800	79.200	75.026	1,107
2025-08-27	82.720	82.720	80.160	80.480	76.238	324
2025-08-26	82.720	82.820	82.480	82.720	78.360	542
2025-08-25	83.520	84.000	83.520	83.600	79.194	817
2025-08-22	83.520	83.680	83.120	83.520	79.118	640
2025-08-21	83.680	83.680	83.680	83.680	79.270	14
2025-08-20	82.240	82.800	82.240	82.800	78.436	821
2025-08-19	81.360	81.360	81.360	81.360	77.072	12
2025-08-18	80.560	80.880	80.560	80.640	76.390	18
2025-08-15	81.360	81.360	80.000	80.000	75.784	788
2025-08-14	80.160	80.160	80.160	80.160	75.935	0
2025-08-13	79.600	80.160	79.600	80.160	75.935	13
2025-08-12	78.880	79.200	78.800	79.200	75.026	211

← NewerPage 5 of 21 · 1,250 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.