NatWest Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	58.080	58.080	58.080	58.080	52.378	1
2024-11-13	57.840	58.260	57.780	58.020	52.324	582
2024-11-12	58.020	58.020	57.530	57.840	52.162	94
2024-11-11	59.500	59.520	59.500	59.520	53.677	42
2024-11-08	57.180	57.250	57.180	57.250	51.630	9
2024-11-07	57.600	57.600	56.760	57.120	51.512	194
2024-11-06	59.460	59.460	58.030	58.030	52.333	286
2024-11-05	58.320	59.460	58.320	58.860	53.082	714
2024-11-04	59.160	59.160	58.020	58.020	52.324	151
2024-11-01	56.760	57.360	56.460	57.180	51.567	226
2024-10-31	56.700	56.700	55.260	55.680	50.214	204
2024-10-30	55.380	56.400	55.380	56.160	50.647	20
2024-10-29	55.200	55.380	54.480	55.380	49.943	1,030
2024-10-28	54.600	54.600	54.600	54.600	49.240	2
2024-10-25	55.000	56.250	54.300	54.300	48.969	89
2024-10-24	53.800	54.450	53.800	54.450	49.105	32
2024-10-23	53.400	53.400	52.800	53.000	47.797	14
2024-10-22	53.500	53.500	53.500	53.500	48.248	40
2024-10-21	54.650	54.650	53.350	53.350	48.113	1,712
2024-10-18	53.850	54.350	53.300	54.100	48.789	526
2024-10-17	53.950	54.350	53.950	54.150	48.834	29
2024-10-16	52.950	52.950	52.950	52.950	47.752	1
2024-10-15	53.040	53.450	52.950	52.950	47.752	508
2024-10-14	52.600	52.600	52.250	52.250	47.121	155
2024-10-11	52.600	52.600	52.600	52.600	47.436	10
2024-10-10	51.950	52.050	51.650	52.050	46.940	24
2024-10-09	51.850	51.950	51.850	51.950	46.850	21
2024-10-08	50.800	51.330	50.800	51.330	46.291	61
2024-10-07	50.900	51.350	50.700	51.250	46.219	3,088
2024-10-04	48.200	48.200	48.200	48.200	43.468	0
2024-10-03	48.300	48.300	48.000	48.200	43.468	28
2024-10-02	49.510	49.510	48.500	48.650	43.874	374
2024-10-01	50.750	50.750	49.850	50.000	45.091	9
2024-09-30	50.900	51.050	50.610	51.000	45.993	46
2024-09-27	50.650	50.900	50.650	50.900	45.903	42
2024-09-26	51.100	51.100	51.100	51.100	46.083	34
2024-09-25	49.490	50.300	49.490	50.300	45.362	3
2024-09-24	50.100	50.500	50.100	50.500	45.542	111
2024-09-23	48.950	50.450	48.950	50.050	45.137	201
2024-09-20	49.600	50.020	49.600	49.950	45.046	161
2024-09-19	49.800	49.800	49.520	49.550	44.686	142
2024-09-18	48.850	49.500	48.850	49.500	44.641	186
2024-09-17	50.350	50.350	49.800	49.850	44.956	206
2024-09-16	49.600	49.900	49.530	49.900	45.001	202
2024-09-13	49.850	49.900	49.500	49.600	44.731	496
2024-09-12	49.600	50.100	49.600	50.100	45.182	373
2024-09-11	48.700	49.350	48.700	49.350	44.505	282
2024-09-10	48.800	48.800	48.400	48.650	43.874	813
2024-09-09	49.750	49.750	49.400	49.650	44.776	626
2024-09-06	49.350	49.350	48.500	48.750	43.964	583
2024-09-05	50.600	50.700	50.300	50.300	45.362	395
2024-09-04	50.350	50.350	50.090	50.250	45.317	370
2024-09-03	50.150	50.200	49.600	49.600	44.731	1,290
2024-09-02	52.260	52.260	51.360	51.360	46.318	25
2024-08-30	52.650	52.650	51.570	52.150	47.030	547
2024-08-29	51.350	51.600	51.350	51.500	46.444	1,684
2024-08-28	50.040	50.250	49.950	49.950	45.046	847
2024-08-27	51.350	52.000	51.350	51.750	46.670	226
2024-08-26	51.050	51.280	50.700	50.700	45.723	560
2024-08-23	50.830	51.050	50.830	51.050	46.038	1,070

← NewerPage 9 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.