NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.997	3.032	2.997	3.018	2.534	7,860
2024-03-11	2.974	2.979	2.973	2.975	2.498	11,626
2024-03-08	3.006	3.020	2.991	2.994	2.514	23,000
2024-03-07	2.979	2.979	2.954	2.969	2.493	888
2024-03-06	3.000	3.025	2.993	2.993	2.513	9,823
2024-03-05	2.945	2.978	2.945	2.968	2.492	9,572
2024-03-04	2.920	2.949	2.914	2.949	2.477	4,001
2024-03-01	2.891	2.926	2.888	2.926	2.457	6,140
2024-02-29	2.850	2.850	2.836	2.836	2.382	7,924
2024-02-28	2.799	2.810	2.799	2.801	2.352	7,831
2024-02-27	2.753	2.774	2.753	2.774	2.330	4,184
2024-02-26	2.736	2.755	2.736	2.744	2.304	20,768
2024-02-23	2.723	2.744	2.723	2.744	2.304	7,750
2024-02-22	2.689	2.720	2.689	2.720	2.284	117
2024-02-21	2.724	2.746	2.708	2.715	2.280	5,814
2024-02-20	2.690	2.690	2.673	2.686	2.256	171
2024-02-19	2.716	2.750	2.652	2.750	2.309	81,843
2024-02-16	2.671	2.700	2.671	2.684	2.254	4,098
2024-02-15	2.534	2.543	2.532	2.543	2.136	1,675
2024-02-14	2.450	2.501	2.450	2.486	2.088	8,770
2024-02-13	2.474	2.476	2.433	2.443	2.052	6,693
2024-02-12	2.463	2.471	2.452	2.471	2.075	11,660
2024-02-09	2.540	2.540	2.512	2.512	2.110	20,866
2024-02-08	2.603	2.603	2.565	2.565	2.154	16,135
2024-02-07	2.620	2.620	2.590	2.590	2.175	2,476
2024-02-06	2.596	2.620	2.596	2.620	2.200	7,808
2024-02-05	2.591	2.613	2.578	2.578	2.165	401
2024-02-01	2.653	2.656	2.620	2.620	2.200	3,708
2024-01-30	2.670	2.699	2.670	2.699	2.267	6,562
2024-01-29	2.665	2.672	2.653	2.653	2.228	21,325
2024-01-26	2.614	2.668	2.614	2.663	2.236	13,526
2024-01-25	2.572	2.587	2.572	2.587	2.173	1,406
2024-01-22	2.482	2.535	2.482	2.534	2.128	5,604
2024-01-19	2.490	2.490	2.453	2.453	2.060	4,021
2024-01-18	2.448	2.460	2.446	2.460	2.066	1,962
2024-01-17	2.419	2.430	2.419	2.430	2.041	380
2024-01-15	2.514	2.514	2.502	2.502	2.101	3,800
2024-01-12	2.532	2.535	2.509	2.509	2.107	14,194
2024-01-11	2.555	2.555	2.555	2.555	2.146	167
2024-01-10	2.574	2.577	2.538	2.538	2.131	10,205
2024-01-09	2.605	2.607	2.605	2.607	2.189	8
2024-01-08	2.618	2.620	2.601	2.620	2.200	186
2024-01-05	2.568	2.610	2.568	2.598	2.182	8,706
2024-01-04	2.581	2.581	2.555	2.580	2.167	1,085
2024-01-03	2.551	2.564	2.551	2.564	2.153	54
2024-01-02	2.570	2.570	2.567	2.567	2.156	57,714
2023-12-29	2.553	2.553	2.546	2.546	2.138	2,315
2023-12-28	2.543	2.543	2.522	2.535	2.129	4,350
2023-12-27	2.554	2.556	2.546	2.556	2.147	996
2023-12-22	2.522	2.527	2.522	2.527	2.122	1,101
2023-12-21	2.520	2.535	2.510	2.535	2.129	4,398
2023-12-20	2.524	2.549	2.524	2.549	2.141	1,096
2023-12-19	2.572	2.588	2.572	2.588	2.173	25,900
2023-12-18	2.580	2.580	2.556	2.573	2.161	7,785
2023-12-15	2.600	2.611	2.600	2.611	2.193	1,423
2023-12-14	2.623	2.650	2.603	2.621	2.201	6,490
2023-12-12	2.561	2.561	2.550	2.557	2.147	402
2023-12-11	2.600	2.600	2.552	2.588	2.173	19,426
2023-12-08	2.612	2.612	2.611	2.611	2.193	343
2023-12-06	2.572	2.590	2.564	2.590	2.175	2,599

← NewerPage 12 of 20 · 1,178 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.1423 GBP
2026-03-19	0.2726 GBP
2025-08-07	0.1126 GBP
2025-03-13	0.1837 GBP
2024-08-08	0.0711 GBP
2024-03-14	0.1363 GBP
2023-11-30	0.0636 GBP
2023-08-10	0.0652 GBP
2023-03-16	0.1185 GBP
2022-08-30	0.1849 GBP
2022-08-25	0.0415 GBP
2022-03-17	0.0889 GBP
2021-08-12	0.0356 GBP
2021-03-25	0.0356 GBP
2020-03-26	0.0404 GBP
2019-08-15	0.1660 GBP
2019-03-21	0.1304 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.