NatWest Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	77.950	78.720	77.950	78.080	73.965	288
2025-08-08	75.600	76.710	75.500	76.590	72.553	600
2025-08-07	76.000	76.200	73.000	74.630	70.697	1,460
2025-08-06	77.970	77.970	77.970	77.970	72.607	1
2025-08-05	77.040	77.780	77.040	77.750	72.402	89
2025-08-04	77.120	78.000	77.120	78.000	72.635	26
2025-08-01	77.500	77.500	75.280	76.200	70.959	165
2025-07-31	78.800	78.960	78.320	78.480	73.082	438
2025-07-30	79.200	79.520	78.640	78.640	73.231	74
2025-07-29	78.600	78.800	78.560	78.800	73.380	42
2025-07-28	78.600	78.600	77.390	77.390	72.067	46
2025-07-25	78.600	78.600	78.600	78.600	73.194	29
2025-07-24	76.100	76.100	75.600	75.600	70.400	37
2025-07-23	75.520	76.100	75.520	76.100	70.866	30
2025-07-22	76.000	76.000	75.840	75.840	70.624	7
2025-07-21	74.760	75.320	74.760	75.320	70.140	12
2025-07-18	74.690	74.690	74.690	74.690	69.553	14
2025-07-17	74.690	74.690	74.690	74.690	69.553	2
2025-07-16	73.990	73.990	73.990	73.990	68.901	3
2025-07-15	73.850	73.850	73.850	73.850	68.771	100
2025-07-14	73.990	74.270	73.990	74.270	69.162	73
2025-07-11	75.270	75.270	75.270	75.270	70.093	1
2025-07-10	75.280	75.280	75.280	75.280	70.102	4
2025-07-09	73.220	73.220	73.220	73.220	68.184	0
2025-07-08	72.520	73.220	72.520	73.220	68.184	3
2025-07-07	72.730	73.000	72.730	73.000	67.979	4
2025-07-04	73.510	73.510	71.840	71.840	66.899	10
2025-07-03	70.800	70.800	70.560	70.560	65.707	150
2025-07-02	75.000	75.000	70.800	70.800	65.930	61
2025-07-01	75.920	75.920	75.920	75.920	70.698	4
2025-06-30	76.640	76.640	76.640	76.640	71.369	1
2025-06-27	76.080	76.080	76.080	76.080	70.847	0
2025-06-26	76.480	76.880	76.080	76.080	70.847	394
2025-06-25	76.160	76.160	76.160	76.160	70.922	0
2025-06-24	76.160	76.160	76.160	76.160	70.922	43
2025-06-23	75.000	75.000	74.000	74.400	69.283	995
2025-06-20	76.480	76.480	75.800	75.800	70.587	1,043
2025-06-18	75.570	77.520	75.570	77.520	72.188	594
2025-06-17	77.550	77.840	77.120	77.120	71.816	464
2025-06-16	78.800	78.800	78.750	78.750	73.334	4
2025-06-13	77.920	77.920	77.520	77.520	72.188	6,257
2025-06-12	78.080	78.080	78.080	78.080	72.710	0
2025-06-11	78.000	78.160	78.000	78.080	72.710	134
2025-06-10	78.560	78.600	77.840	78.000	72.635	62
2025-06-09	80.160	80.160	80.160	80.160	74.647	10
2025-06-06	81.120	81.120	80.250	80.350	74.824	15
2025-06-05	80.320	80.320	80.080	80.160	74.647	208
2025-06-04	81.920	81.920	81.840	81.840	76.211	38
2025-06-03	81.460	81.460	81.460	81.460	75.857	2
2025-06-02	81.440	81.440	81.440	81.440	75.839	0
2025-05-30	81.280	81.440	81.100	81.440	75.839	119
2025-05-29	80.720	80.720	80.720	80.720	75.168	1
2025-05-28	80.320	80.320	80.320	80.320	74.796	0
2025-05-27	81.300	81.680	80.320	80.320	74.796	235
2025-05-26	81.740	81.750	80.400	80.400	74.870	3
2025-05-23	79.750	79.750	79.750	79.750	74.265	0
2025-05-22	78.800	79.750	78.800	79.750	74.265	72
2025-05-21	79.840	79.840	79.840	79.840	74.349	2
2025-05-20	79.120	79.280	78.240	79.280	73.827	62
2025-05-19	76.320	76.320	76.320	76.320	71.071	0

← NewerPage 6 of 21 · 1,254 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.