NatWest Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	65.400	65.400	65.400	65.400	58.980	0
2025-02-13	65.400	65.400	65.400	65.400	58.980	0
2025-02-12	64.920	65.400	64.920	65.400	58.980	96
2025-02-11	64.320	64.320	64.320	64.320	58.006	0
2025-02-10	64.320	64.320	64.320	64.320	58.006	2
2025-02-07	64.800	64.800	64.800	64.800	58.439	51
2025-02-06	63.660	65.040	63.660	65.040	58.655	380
2025-02-05	63.360	64.080	63.120	63.540	57.302	3,374
2025-02-04	61.500	61.580	61.440	61.580	55.535	186
2025-02-03	63.000	63.000	61.620	61.620	55.571	27
2025-01-31	63.700	63.700	63.700	63.700	57.446	0
2025-01-30	63.700	63.700	63.700	63.700	57.446	0
2025-01-29	63.700	63.700	63.700	63.700	57.446	1
2025-01-28	62.430	62.430	62.430	62.430	56.301	0
2025-01-27	62.430	62.430	62.430	62.430	56.301	1
2025-01-24	61.300	62.290	61.300	62.160	56.058	128
2025-01-23	61.230	61.230	61.230	61.230	55.219	0
2025-01-22	62.460	62.460	61.230	61.230	55.219	568
2025-01-21	62.200	62.200	62.200	62.200	56.094	15
2025-01-20	60.950	62.020	60.950	62.020	55.931	7
2025-01-17	61.920	61.920	61.250	61.900	55.823	45
2025-01-16	60.180	60.720	60.180	60.720	54.759	25
2025-01-15	58.920	61.000	58.920	60.750	54.786	322
2025-01-14	58.000	58.000	58.000	58.000	52.306	3
2025-01-13	56.040	57.480	56.040	57.300	51.675	91
2025-01-10	58.000	58.000	56.340	56.520	50.971	917
2025-01-09	59.700	59.700	59.700	59.700	53.839	1
2025-01-08	59.980	59.980	59.700	59.700	53.839	11
2025-01-07	61.500	61.500	60.880	60.880	54.903	27
2025-01-06	63.300	63.300	62.880	62.880	56.707	19
2025-01-03	62.460	62.460	62.190	62.190	56.085	75
2025-01-02	63.630	63.630	61.260	61.500	55.462	658
2024-12-30	63.540	63.540	62.700	63.000	56.815	21
2024-12-27	63.420	63.420	63.000	63.000	56.815	502
2024-12-26	65.000	65.000	61.880	63.420	57.194	171
2024-12-23	61.620	62.700	61.620	62.520	56.382	559
2024-12-20	60.900	61.200	60.900	61.200	55.192	708
2024-12-19	63.180	63.180	61.680	61.680	55.625	582
2024-12-18	63.600	63.600	63.420	63.420	57.194	12
2024-12-17	63.540	63.540	62.580	62.820	56.653	1,035
2024-12-16	62.640	63.420	62.640	63.240	57.032	23
2024-12-13	62.340	62.340	62.340	62.340	56.220	1
2024-12-12	62.820	63.480	62.820	63.480	57.248	136
2024-12-11	63.840	63.840	63.840	63.840	57.573	5
2024-12-10	64.500	64.500	63.600	63.600	57.356	225
2024-12-09	64.450	65.100	64.450	64.740	58.384	4
2024-12-06	64.320	64.380	64.320	64.380	58.060	36
2024-12-05	61.440	63.900	61.440	63.470	57.239	106
2024-12-04	63.360	63.360	62.630	62.700	56.545	53
2024-12-03	63.660	63.660	63.060	63.300	57.086	103
2024-12-02	62.580	62.980	62.460	62.700	56.545	264
2024-11-29	61.000	70.550	61.000	62.540	56.400	165
2024-11-28	60.590	60.590	59.420	59.430	53.596	20
2024-11-27	58.200	59.820	58.000	59.160	53.352	22
2024-11-26	57.840	57.900	57.230	57.840	52.162	119
2024-11-25	59.160	59.160	59.160	59.160	53.352	0
2024-11-22	59.160	59.160	59.160	59.160	53.352	0
2024-11-21	59.040	59.220	59.040	59.160	53.352	13
2024-11-19	57.660	57.840	57.660	57.660	51.999	8
2024-11-18	58.080	58.560	57.720	57.840	52.162	652

← NewerPage 8 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.