NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	3.165	3.179	3.156	3.163	2.427	6,954
2022-09-15	3.201	3.230	3.185	3.195	2.452	17,633
2022-09-14	3.136	3.175	3.136	3.175	2.436	8,229
2022-09-13	3.134	3.169	3.134	3.160	2.425	6,257
2022-09-12	3.103	3.166	3.103	3.166	2.430	11,016
2022-09-09	3.035	3.065	3.035	3.065	2.352	3,643
2022-09-08	2.975	3.008	2.971	2.996	2.299	461
2022-09-07	2.999	2.999	2.955	2.978	2.285	9,871
2022-09-06	3.029	3.038	2.994	3.013	2.312	36,932
2022-09-05	2.914	2.942	2.897	2.937	2.254	10,570
2022-08-29	2.740	2.980	2.740	2.980	2.312	594
2022-08-26	3.000	3.000	3.000	3.000	2.328	9,286
2022-08-25	3.060	3.060	3.020	3.060	2.374	729
2022-08-23	3.100	3.120	3.100	3.120	2.388	5,897
2022-08-22	3.100	3.120	3.060	3.120	2.388	7,625
2022-08-19	3.120	3.140	3.100	3.140	2.404	9,847
2022-08-18	3.120	3.160	3.120	3.160	2.419	1,862
2022-08-17	3.160	3.160	3.120	3.160	2.419	9,521
2022-08-16	3.100	3.160	3.100	3.160	2.419	3,343
2022-08-15	3.120	3.140	3.120	3.140	2.404	5,154
2022-08-12	3.080	3.160	3.080	3.160	2.419	14,326
2022-08-11	3.080	3.080	3.060	3.080	2.358	10,864
2022-08-10	3.060	3.100	3.060	3.100	2.373	3,794
2022-08-09	3.020	3.060	3.020	3.060	2.342	448
2022-08-08	3.060	3.060	3.020	3.060	2.342	9,293
2022-08-05	3.000	3.060	2.980	3.060	2.342	6,330
2022-08-04	3.040	3.040	3.000	3.020	2.312	6,035
2022-08-03	3.000	3.040	3.000	3.040	2.327	3,709
2022-08-02	3.060	3.080	3.020	3.080	2.358	8,360
2022-08-01	3.060	3.080	3.040	3.080	2.358	4,820
2022-07-29	2.900	3.040	2.900	3.040	2.327	27,100
2022-07-28	2.760	2.800	2.760	2.800	2.143	1,871
2022-07-27	2.800	2.840	2.800	2.840	2.174	23,379
2022-07-26	2.740	2.780	2.740	2.780	2.128	483
2022-07-25	2.660	2.760	2.660	2.760	2.113	7,976
2022-07-20	2.680	2.680	2.660	2.660	2.036	4,973
2022-07-19	2.640	2.680	2.640	2.660	2.036	5,903
2022-07-18	2.600	2.660	2.600	2.660	2.036	4,657
2022-07-15	2.540	2.600	2.540	2.600	1.990	10,790
2022-07-14	2.520	2.540	2.520	2.540	1.944	4,643
2022-07-13	2.580	2.600	2.580	2.600	1.990	7,843
2022-07-12	2.620	2.660	2.620	2.660	2.036	883
2022-07-11	2.580	2.620	2.580	2.620	2.006	2,786
2022-07-07	2.560	2.620	2.560	2.620	2.006	7,997
2022-07-06	2.540	2.540	2.500	2.520	1.929	18,329
2022-07-05	2.560	2.560	2.520	2.520	1.929	12,225
2022-07-04	2.560	2.660	2.560	2.660	2.036	9,861
2022-07-01	2.580	2.580	2.560	2.560	1.960	7,826
2022-06-30	2.580	2.580	2.540	2.580	1.975	8,106
2022-06-29	2.600	2.620	2.600	2.620	2.006	2,786
2022-06-27	2.580	2.620	2.580	2.620	2.006	4,295
2022-06-24	2.600	2.640	2.580	2.640	2.021	5,445
2022-06-23	2.580	2.600	2.580	2.600	1.990	1
2022-06-22	2.700	2.700	2.660	2.700	2.067	21,280
2022-06-21	2.600	2.640	2.600	2.620	2.006	3,942
2022-06-20	2.540	2.580	2.540	2.580	1.975	3,613
2022-06-17	2.560	2.580	2.560	2.560	1.960	19,417
2022-06-16	2.600	2.600	2.560	2.560	1.960	1,611
2022-06-15	2.640	2.660	2.640	2.660	2.036	3,436
2022-06-14	2.600	2.600	2.580	2.580	1.975	28

← NewerPage 17 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.