NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	2.662	2.662	2.643	2.643	2.160	464
2023-08-22	2.655	2.656	2.649	2.649	2.165	18,000
2023-08-17	2.700	2.700	2.687	2.687	2.196	1,500
2023-08-16	2.709	2.709	2.678	2.678	2.189	8,179
2023-08-15	2.760	2.845	2.760	2.845	2.326	700
2023-08-14	2.770	2.770	2.755	2.755	2.252	572
2023-08-11	2.764	2.764	2.764	2.764	2.259	278
2023-08-10	2.754	2.754	2.754	2.754	2.251	67
2023-08-08	2.770	2.781	2.770	2.781	2.220	577
2023-08-07	2.780	2.794	2.780	2.794	2.231	3,185
2023-08-04	2.763	2.772	2.763	2.772	2.213	800
2023-08-02	2.768	2.773	2.739	2.739	2.187	198,011
2023-08-01	2.816	2.816	2.801	2.801	2.236	18,638
2023-07-31	2.870	2.870	2.870	2.870	2.291	47
2023-07-28	2.860	2.866	2.860	2.866	2.288	3,000
2023-07-27	2.800	2.814	2.794	2.806	2.240	73,569
2023-07-26	2.880	2.880	2.827	2.843	2.270	1,536
2023-07-24	2.926	2.926	2.926	2.926	2.336	5,520
2023-07-21	2.980	2.980	2.935	2.935	2.343	11,217
2023-07-19	2.954	2.957	2.954	2.957	2.361	3,983
2023-07-17	2.860	2.905	2.860	2.905	2.319	339
2023-07-13	2.843	2.897	2.843	2.897	2.313	174
2023-07-07	2.710	2.721	2.710	2.721	2.172	19
2023-07-06	2.764	2.764	2.764	2.764	2.207	35
2023-07-05	2.829	2.829	2.810	2.820	2.251	1,984
2023-07-04	2.842	2.842	2.838	2.840	2.267	12,806
2023-07-03	2.884	2.884	2.884	2.884	2.302	1,400
2023-06-30	2.814	2.900	2.814	2.900	2.315	5,250
2023-06-29	2.734	2.740	2.734	2.734	2.183	4,685
2023-06-28	2.720	2.732	2.714	2.732	2.181	8,440
2023-06-27	2.705	2.705	2.690	2.690	2.148	18,862
2023-06-26	2.680	2.680	2.668	2.668	2.130	460
2023-06-23	2.700	2.700	2.699	2.699	2.155	150
2023-06-22	2.710	2.754	2.704	2.706	2.160	5,692
2023-06-21	2.822	2.834	2.762	2.762	2.205	13,577
2023-06-20	2.966	2.966	2.889	2.889	2.306	17,215
2023-06-19	3.002	3.002	2.992	2.992	2.389	8,400
2023-06-16	3.045	3.085	3.019	3.085	2.463	2,179
2023-06-15	3.004	3.004	3.004	3.004	2.398	500
2023-06-14	3.101	3.141	3.101	3.141	2.508	1,779
2023-06-12	3.064	3.088	3.061	3.061	2.444	23,586
2023-06-09	3.068	3.078	3.068	3.078	2.457	41,700
2023-06-08	3.047	3.051	3.047	3.051	2.436	1,857
2023-06-06	3.020	3.020	3.020	3.020	2.411	928
2023-06-05	3.080	3.080	3.080	3.080	2.459	314
2023-05-31	3.059	3.059	3.053	3.053	2.437	27
2023-05-26	3.123	3.123	3.090	3.109	2.482	1,620
2023-05-24	3.157	3.157	3.123	3.123	2.493	15
2023-05-23	3.184	3.185	3.184	3.185	2.543	700
2023-05-22	3.138	3.138	3.132	3.138	2.505	3,984
2023-05-19	3.102	3.106	3.102	3.106	2.480	5,214
2023-05-18	3.110	3.116	3.100	3.111	2.484	21,706
2023-05-17	3.056	3.088	3.056	3.088	2.465	262
2023-05-16	3.070	3.072	3.051	3.056	2.440	8,118
2023-05-15	3.040	3.066	3.040	3.050	2.435	5,172
2023-05-12	3.020	3.026	3.020	3.026	2.416	350
2023-05-11	3.027	3.027	3.027	3.027	2.417	68
2023-05-09	3.042	3.042	3.042	3.042	2.429	200
2023-05-05	2.970	2.994	2.970	2.993	2.389	457
2023-05-03	2.799	2.887	2.799	2.887	2.305	50

← NewerPage 14 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.