NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	3.020	3.020	3.000	3.020	2.318	3,073
2022-12-20	2.980	3.020	2.980	3.020	2.318	522
2022-12-19	2.960	3.020	2.960	3.000	2.302	8,407
2022-12-16	2.980	3.000	2.980	3.000	2.302	417
2022-12-15	3.040	3.040	2.980	2.980	2.287	4,452
2022-12-14	3.080	3.100	3.080	3.100	2.379	361
2022-12-13	3.080	3.120	3.080	3.080	2.364	7,112
2022-12-12	3.060	3.060	3.040	3.040	2.333	4,179
2022-12-09	3.040	3.100	3.040	3.100	2.379	26,311
2022-12-08	3.020	3.060	2.960	2.960	2.272	8,510
2022-12-06	3.020	3.060	3.020	3.060	2.348	185
2022-12-05	3.080	3.180	3.060	3.180	2.440	10,745
2022-12-02	3.040	3.180	3.040	3.180	2.440	2,866
2022-11-30	3.020	3.060	3.020	3.060	2.348	3,837
2022-11-29	2.980	3.040	2.980	3.040	2.333	13,104
2022-11-28	2.960	2.980	2.960	2.980	2.287	102
2022-11-25	3.000	3.000	3.000	3.000	2.302	325
2022-11-23	2.980	2.980	2.960	2.980	2.287	29,004
2022-11-21	3.020	3.020	2.980	2.980	2.287	9,584
2022-11-16	2.880	2.920	2.840	2.920	2.241	1,464
2022-11-15	2.860	2.900	2.860	2.900	2.226	14,445
2022-11-14	2.860	2.860	2.840	2.860	2.195	10,526
2022-11-11	2.760	2.880	2.760	2.880	2.210	11,046
2022-11-09	2.740	2.740	2.720	2.720	2.087	5,023
2022-11-08	2.760	2.800	2.760	2.780	2.133	39,238
2022-11-07	2.700	2.780	2.700	2.760	2.118	7,160
2022-11-04	2.680	2.740	2.680	2.740	2.103	8,964
2022-11-03	2.760	2.760	2.680	2.680	2.057	2,119
2022-11-02	2.800	2.800	2.760	2.760	2.118	15,975
2022-11-01	2.760	2.780	2.740	2.780	2.133	16,448
2022-10-31	2.700	2.740	2.700	2.740	2.103	8,730
2022-10-28	2.700	2.700	2.700	2.700	2.072	6,059
2022-10-27	2.806	2.884	2.806	2.884	2.213	1,260
2022-10-26	2.862	2.862	2.834	2.834	2.175	5,764
2022-10-25	2.800	2.833	2.763	2.824	2.167	4,643
2022-10-24	2.784	2.784	2.766	2.766	2.123	20,567
2022-10-21	2.692	2.696	2.668	2.696	2.069	7,387
2022-10-20	2.654	2.740	2.654	2.711	2.081	1,713
2022-10-19	2.661	2.661	2.661	2.661	2.042	1,900
2022-10-18	2.770	2.813	2.735	2.735	2.099	9,070
2022-10-14	2.696	2.714	2.646	2.646	2.031	2,155
2022-10-13	2.465	2.690	2.465	2.663	2.044	2,141
2022-10-12	2.490	2.490	2.440	2.440	1.872	4,434
2022-10-11	2.569	2.582	2.555	2.557	1.962	767
2022-10-10	2.620	2.620	2.608	2.608	2.001	7,893
2022-10-07	2.657	2.657	2.619	2.619	2.010	323
2022-10-06	2.663	2.663	2.625	2.633	2.021	502
2022-10-05	2.658	2.658	2.630	2.630	2.018	720
2022-10-04	2.659	2.702	2.659	2.681	2.057	15,284
2022-10-03	2.575	2.623	2.570	2.623	2.013	10,424
2022-09-30	2.564	2.627	2.564	2.587	1.985	7,384
2022-09-29	2.511	2.513	2.511	2.513	1.929	393
2022-09-28	2.600	2.600	2.509	2.552	1.958	21,390
2022-09-27	2.649	2.650	2.629	2.641	2.027	7,761
2022-09-26	2.662	2.675	2.600	2.653	2.036	18,466
2022-09-23	2.974	2.974	2.784	2.784	2.136	7,588
2022-09-22	3.010	3.024	2.988	3.015	2.314	16,039
2022-09-21	3.103	3.126	3.085	3.085	2.368	3,400
2022-09-20	3.184	3.184	3.122	3.122	2.396	9,917
2022-09-19	2.800	2.800	2.800	2.800	2.149	928

← NewerPage 16 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.