NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	2.600	2.600	2.580	2.580	1.975	28
2022-06-13	2.600	2.600	2.560	2.600	1.990	17,323
2022-06-10	2.700	2.700	2.620	2.620	2.006	4,736
2022-06-08	2.720	2.720	2.720	2.720	2.082	93
2022-06-07	2.680	2.720	2.680	2.720	2.082	3,714
2022-06-06	2.700	2.740	2.700	2.740	2.097	31,182
2022-06-01	2.720	2.720	2.700	2.700	2.067	593
2022-05-30	2.740	2.740	2.700	2.740	2.097	4,717
2022-05-27	2.720	2.740	2.700	2.740	2.097	43,775
2022-05-26	2.620	2.660	2.620	2.660	2.036	9,315
2022-05-25	2.560	2.620	2.560	2.620	2.006	16,793
2022-05-24	2.560	2.560	2.540	2.560	1.960	27,362
2022-05-23	2.500	2.620	2.500	2.620	2.006	76,856
2022-05-20	2.520	2.520	2.520	2.520	1.929	534
2022-05-19	2.500	2.500	2.460	2.460	1.883	10,789
2022-05-18	2.520	2.540	2.520	2.540	1.944	12,397
2022-05-17	2.520	2.560	2.520	2.560	1.960	5,176
2022-05-16	2.460	2.500	2.460	2.500	1.914	8,090
2022-05-13	2.460	2.500	2.460	2.500	1.914	8,384
2022-05-12	2.360	2.480	2.360	2.480	1.898	4,832
2022-05-11	2.380	2.440	2.380	2.420	1.853	11,308
2022-05-10	2.440	2.440	2.420	2.420	1.853	5
2022-05-09	2.460	2.460	2.400	2.440	1.868	14,104
2022-05-06	2.480	2.480	2.440	2.480	1.898	2,557
2022-05-05	2.620	2.620	2.500	2.500	1.914	39,544
2022-05-03	2.600	2.680	2.600	2.680	2.052	36,734
2022-04-29	2.620	2.640	2.520	2.640	2.021	5,412
2022-04-28	2.640	2.680	2.640	2.680	2.052	464
2022-04-27	2.640	2.660	2.620	2.660	2.036	2,507
2022-04-26	2.640	2.660	2.600	2.640	2.021	2,786
2022-04-25	2.600	2.620	2.600	2.620	2.006	5,630
2022-04-22	2.700	2.700	2.660	2.700	2.067	6,693
2022-04-21	2.700	2.740	2.700	2.740	2.097	789
2022-04-20	2.680	2.700	2.680	2.700	2.067	8,677
2022-04-19	2.680	2.680	2.680	2.680	2.052	1,061
2022-04-14	2.640	2.660	2.640	2.660	2.036	2,834
2022-04-13	2.600	2.640	2.600	2.640	2.021	5,118
2022-04-12	2.600	2.620	2.580	2.620	2.006	8,968
2022-04-11	2.600	2.640	2.600	2.640	2.021	976
2022-04-07	2.520	2.560	2.520	2.560	1.960	16,442
2022-04-06	2.560	2.560	2.500	2.540	1.944	1,240
2022-04-05	2.560	2.580	2.560	2.580	1.975	8,821
2022-04-04	2.560	2.600	2.560	2.580	1.975	20,352
2022-04-01	2.600	2.600	2.580	2.600	1.990	4,318
2022-03-31	2.594	2.594	2.571	2.577	1.973	1,874
2022-03-30	2.626	2.626	2.607	2.609	1.997	17,523
2022-03-29	2.643	2.675	2.633	2.675	2.048	13,946
2022-03-28	2.682	2.699	2.624	2.642	2.022	8,102
2022-03-25	2.687	2.687	2.659	2.659	2.035	6,234
2022-03-24	2.671	2.709	2.671	2.697	2.065	1,319
2022-03-23	2.682	2.684	2.662	2.662	2.038	7,900
2022-03-22	2.681	2.690	2.674	2.690	2.059	11,152
2022-03-21	2.565	2.584	2.565	2.584	1.978	4
2022-03-18	2.559	2.559	2.530	2.551	1.953	23,169
2022-03-17	2.584	2.584	2.484	2.537	1.942	105,610
2022-03-16	2.618	2.634	2.618	2.634	1.949	1,397
2022-03-15	2.544	2.578	2.544	2.577	1.907	4,143
2022-03-14	2.543	2.592	2.543	2.592	1.918	4,644
2022-03-11	2.454	2.502	2.454	2.502	1.852	9,046
2022-03-10	2.505	2.505	2.444	2.500	1.850	20,770

← NewerPage 18 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.