NatWest Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	77.280	77.280	76.320	76.320	71.071	258
2025-05-15	75.000	76.370	75.000	76.370	71.117	175
2025-05-14	74.480	74.900	74.480	74.900	69.748	15
2025-05-13	73.640	73.780	73.640	73.780	68.705	13
2025-05-12	73.780	73.850	73.780	73.840	68.761	43
2025-05-09	75.040	75.040	74.800	74.800	69.655	85
2025-05-08	74.480	74.480	74.480	74.480	69.357	1
2025-05-07	73.850	73.850	73.430	73.570	68.510	23
2025-05-06	73.800	73.990	73.430	73.850	68.771	549
2025-05-05	73.080	74.830	73.080	74.830	69.683	29
2025-05-02	73.290	73.640	73.080	73.640	68.575	51
2025-04-30	72.030	72.590	72.030	72.590	67.597	300
2025-04-29	73.800	73.810	73.800	73.810	68.733	18
2025-04-28	73.220	73.220	73.220	73.220	68.184	0
2025-04-25	73.220	73.220	73.220	73.220	68.184	1
2025-04-24	72.730	72.730	72.730	72.730	67.728	2
2025-04-23	72.030	73.250	72.030	73.250	68.212	262
2025-04-22	71.000	72.100	71.000	72.030	67.076	36
2025-04-17	71.300	71.300	71.300	71.300	66.396	0
2025-04-16	71.300	71.300	71.300	71.300	66.396	150
2025-04-15	69.630	69.630	69.630	69.630	64.841	0
2025-04-14	69.630	69.630	69.630	69.630	64.841	131
2025-04-11	66.640	67.830	66.640	67.830	63.165	277
2025-04-10	64.500	64.500	64.500	64.500	60.064	0
2025-04-09	64.260	64.500	63.840	64.500	60.064	1,265
2025-04-08	63.900	65.000	63.060	63.110	58.769	291
2025-04-07	62.230	62.700	62.230	62.700	58.388	126
2025-04-04	66.490	66.490	61.880	62.230	57.950	1,469
2025-04-03	67.000	67.130	66.570	66.640	62.057	183
2025-04-02	69.510	69.510	69.510	69.510	64.729	343
2025-04-01	68.180	68.460	68.180	68.460	63.751	67
2025-03-31	68.500	68.500	68.110	68.180	63.491	12
2025-03-28	69.300	69.300	68.990	69.000	64.254	14
2025-03-27	68.990	68.990	68.990	68.990	64.245	0
2025-03-26	69.510	69.790	68.990	68.990	64.245	71
2025-03-25	69.000	69.000	69.000	69.000	64.254	230
2025-03-24	69.650	70.350	69.580	70.000	65.185	22
2025-03-21	68.530	68.950	68.420	68.420	63.714	169
2025-03-20	68.880	68.880	67.900	68.650	63.928	598
2025-03-19	70.140	70.140	69.370	69.370	64.599	101
2025-03-18	67.800	67.800	67.800	67.800	63.137	3
2025-03-17	67.500	67.500	67.130	67.200	62.578	116
2025-03-14	66.710	67.500	66.650	67.500	62.857	1,009
2025-03-13	63.570	72.940	63.430	68.230	63.537	1,106
2025-03-12	70.000	70.000	68.810	69.020	62.244	94
2025-03-11	65.910	68.810	65.910	68.810	62.055	1,113
2025-03-10	69.160	69.160	66.220	66.710	60.161	555
2025-03-07	72.000	72.000	69.160	69.160	62.370	1,599
2025-03-06	72.510	72.510	70.210	70.560	63.633	2,112
2025-03-05	71.890	72.700	71.700	72.510	65.392	1,078
2025-02-28	70.910	71.960	70.910	71.960	64.896	153
2025-02-27	71.000	71.000	69.500	69.500	62.677	779
2025-02-26	68.370	70.140	68.370	70.140	63.254	889
2025-02-25	70.000	70.000	66.500	68.460	61.739	332
2025-02-24	65.730	65.730	65.200	65.660	59.214	82
2025-02-21	66.300	66.300	65.760	65.760	59.304	884
2025-02-20	63.420	63.720	63.420	63.720	57.465	5
2025-02-19	65.000	65.000	65.000	65.000	58.619	0
2025-02-18	64.920	65.000	64.500	65.000	58.619	382
2025-02-17	65.400	65.400	65.400	65.400	58.980	0

← NewerPage 7 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.