NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	2.527	2.528	2.524	2.528	2.123	14,821
2023-12-04	2.510	2.528	2.510	2.528	2.123	227
2023-12-01	2.490	2.503	2.490	2.496	2.096	5,300
2023-11-30	2.455	2.462	2.428	2.444	2.052	20,958
2023-11-29	2.386	2.388	2.386	2.388	1.952	3,300
2023-11-28	2.373	2.383	2.373	2.383	1.948	742
2023-11-22	2.410	2.410	2.380	2.382	1.947	6,765
2023-11-21	2.398	2.409	2.398	2.409	1.969	131
2023-11-17	2.404	2.411	2.404	2.411	1.971	195
2023-11-16	2.348	2.348	2.334	2.334	1.908	7,356
2023-11-15	2.401	2.401	2.379	2.379	1.945	600
2023-11-14	2.300	2.331	2.300	2.331	1.905	95
2023-11-13	2.302	2.302	2.281	2.290	1.872	3,208
2023-11-10	2.299	2.299	2.287	2.287	1.869	2,000
2023-11-09	2.290	2.319	2.290	2.319	1.896	1,114
2023-11-08	2.278	2.283	2.278	2.283	1.866	195
2023-11-07	2.246	2.280	2.246	2.280	1.864	4,881
2023-11-03	2.091	2.181	2.091	2.181	1.783	6,000
2023-11-02	2.096	2.122	2.096	2.119	1.732	5,202
2023-11-01	2.100	2.100	2.043	2.043	1.670	232
2023-10-31	2.076	2.078	2.073	2.073	1.695	10,000
2023-10-30	2.078	2.096	2.070	2.070	1.692	20,738
2023-10-27	2.330	2.330	2.100	2.119	1.732	53,092
2023-10-26	2.380	2.406	2.380	2.401	1.963	4,980
2023-10-24	2.428	2.445	2.413	2.422	1.980	22,106
2023-10-23	2.520	2.520	2.494	2.514	2.055	2,220
2023-10-20	2.552	2.562	2.547	2.547	2.082	8,328
2023-10-19	2.627	2.627	2.600	2.600	2.125	1,245
2023-10-18	2.692	2.694	2.664	2.664	2.178	1,012
2023-10-17	2.684	2.691	2.678	2.691	2.200	1,072
2023-10-13	2.622	2.668	2.622	2.648	2.165	2,152
2023-10-12	2.686	2.693	2.686	2.693	2.201	449
2023-10-11	2.670	2.692	2.670	2.692	2.201	4,082
2023-10-10	2.667	2.690	2.667	2.682	2.192	5,023
2023-10-09	2.616	2.616	2.578	2.604	2.129	5,767
2023-10-06	2.640	2.640	2.626	2.626	2.147	375
2023-10-05	2.600	2.620	2.600	2.612	2.135	6,000
2023-10-04	2.626	2.626	2.622	2.622	2.143	4,600
2023-10-03	2.642	2.642	2.637	2.637	2.156	773
2023-10-02	2.729	2.730	2.671	2.671	2.183	4,088
2023-09-28	2.740	2.743	2.739	2.743	2.242	3,085
2023-09-27	2.764	2.774	2.764	2.774	2.268	42
2023-09-26	2.769	2.773	2.769	2.773	2.267	628
2023-09-25	2.760	2.770	2.750	2.754	2.251	1,964
2023-09-22	2.836	2.836	2.766	2.774	2.268	6,131
2023-09-21	2.799	2.805	2.799	2.802	2.290	14,901
2023-09-20	2.800	2.833	2.800	2.833	2.316	2,214
2023-09-19	2.692	2.730	2.692	2.724	2.227	5,536
2023-09-18	2.733	2.733	2.727	2.727	2.229	628
2023-09-15	2.806	2.806	2.785	2.785	2.277	10,150
2023-09-12	2.601	2.690	2.601	2.690	2.199	572
2023-09-07	2.670	2.670	2.652	2.652	2.168	2,792
2023-09-06	2.730	2.730	2.693	2.693	2.201	4,350
2023-09-05	2.724	2.731	2.724	2.731	2.232	764
2023-09-04	2.784	2.790	2.772	2.772	2.266	15,371
2023-08-31	2.768	2.770	2.726	2.726	2.228	2,856
2023-08-30	2.766	2.766	2.764	2.764	2.259	40
2023-08-29	2.758	2.758	2.739	2.739	2.239	4,000
2023-08-25	2.672	2.699	2.661	2.661	2.175	18,400
2023-08-24	2.660	2.660	2.650	2.650	2.166	928

← NewerPage 13 of 20 · 1,174 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.