NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	3.041	3.041	3.041	3.041	2.428	500
2023-04-27	3.000	3.000	2.910	2.910	2.323	1,857
2023-03-22	3.060	3.120	3.060	3.120	2.491	37
2023-03-21	2.860	3.200	2.860	3.200	2.555	2,555
2023-03-20	2.860	2.960	2.820	2.920	2.331	13,853
2023-03-17	3.020	3.020	2.940	2.940	2.347	469
2023-03-16	3.000	3.000	2.960	2.960	2.363	19,343
2023-03-15	3.160	3.160	3.020	3.020	2.318	7,565
2023-03-14	3.100	3.200	3.100	3.180	2.440	13,007
2023-03-13	3.240	3.240	3.100	3.100	2.379	21,913
2023-03-09	3.300	3.340	3.300	3.340	2.563	3,296
2023-03-08	3.220	3.320	3.220	3.320	2.548	435
2023-03-07	3.320	3.320	3.260	3.260	2.502	207
2023-03-06	3.380	3.380	3.300	3.320	2.548	1,044
2023-03-03	3.340	3.360	3.340	3.360	2.579	2,358
2023-03-02	3.340	3.340	3.320	3.320	2.548	5,149
2023-02-28	3.300	3.380	3.300	3.380	2.594	123,207
2023-02-27	3.180	3.420	3.180	3.420	2.625	3,242
2023-02-24	3.260	3.260	3.220	3.220	2.471	6,087
2023-02-22	3.240	3.280	3.200	3.260	2.502	7,274
2023-02-21	3.220	3.220	3.200	3.220	2.471	3,186
2023-02-20	3.240	3.240	3.240	3.240	2.486	14,512
2023-02-17	3.400	3.400	3.140	3.240	2.486	61,029
2023-02-16	3.500	3.500	3.480	3.500	2.686	2,980
2023-02-15	3.400	3.440	3.400	3.440	2.640	1,905
2023-02-14	3.500	3.520	3.500	3.520	2.701	25,580
2023-02-13	3.480	3.480	3.480	3.480	2.671	6,178
2023-02-09	3.500	3.520	3.480	3.520	2.701	14,120
2023-02-08	3.480	3.500	3.460	3.500	2.686	15,259
2023-02-07	3.420	3.460	3.400	3.460	2.655	16,240
2023-02-06	3.440	3.440	3.400	3.420	2.625	15,307
2023-02-03	3.460	3.460	3.400	3.420	2.625	6,310
2023-02-02	3.500	3.520	3.500	3.520	2.701	3,929
2023-02-01	3.500	3.520	3.500	3.520	2.701	530
2023-01-31	3.560	3.560	3.500	3.540	2.717	13,988
2023-01-30	3.520	3.560	3.500	3.560	2.732	25,786
2023-01-27	3.500	3.560	3.500	3.560	2.732	12,210
2023-01-26	3.460	3.520	3.460	3.520	2.701	12,256
2023-01-25	3.420	3.480	3.420	3.480	2.671	5,021
2023-01-24	3.380	3.420	3.380	3.420	2.625	60
2023-01-23	3.420	3.420	3.400	3.420	2.625	6,492
2023-01-20	3.380	3.420	3.380	3.420	2.625	8,921
2023-01-19	3.380	3.380	3.360	3.360	2.579	4,294
2023-01-18	3.440	3.440	3.440	3.440	2.640	9,855
2023-01-17	3.380	3.420	3.360	3.420	2.625	14,743
2023-01-16	3.380	3.380	3.300	3.300	2.533	13,913
2023-01-13	3.300	3.360	3.300	3.360	2.579	12,225
2023-01-12	3.180	3.260	3.180	3.260	2.502	10,885
2023-01-11	3.140	3.200	3.140	3.200	2.456	3,402
2023-01-10	3.180	3.180	3.140	3.140	2.410	2,061
2023-01-09	3.180	3.180	3.180	3.180	2.440	6,290
2023-01-05	3.100	3.180	3.100	3.180	2.440	17,230
2023-01-04	3.100	3.160	3.100	3.160	2.425	12,392
2023-01-03	3.080	3.120	3.060	3.100	2.379	5,662
2023-01-02	2.980	3.040	2.980	3.040	2.333	132
2022-12-30	3.040	3.080	3.000	3.080	2.364	8,434
2022-12-29	3.040	3.060	3.040	3.060	2.348	4,154
2022-12-28	3.080	3.160	3.060	3.060	2.348	1,479
2022-12-27	3.080	3.080	3.020	3.060	2.348	3,031
2022-12-23	3.040	3.040	3.020	3.040	2.333	4,197

← NewerPage 15 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.